ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Emergent Metals Corporation (QB)

Emergent Metals Corporation (QB) (EGMCF)

0.042
0.002
(5.00%)
Closed September 11 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.00616.66666666670.0360.0460.0348460330.03850543CS
40.016967.33067729080.02510.0460.0243323390.03808839CS
120.0290.90909090910.0220.0460.017328610.03289896CS
26-0.003-6.666666666670.0450.05940.017456520.04194178CS
52-0.038-47.50.080.11020.017519280.05578607CS
156-0.0007-1.63934426230.04270.26520.0108353210.08353372CS
260-0.018-300.060.26520.0108533990.0751224CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17260035000.0420.0025.000.040.0460.04242451
17259172200.0400.000.040.040.040
17256580200.040.005214.940.03650.040.036596100
17255714400.034800.000.03480.03480.03480
17254850400.0348-0.0012-3.330.03480.03480.034832000
17253988800.036-0.004-10.000.0360.0360.03610000
17250532800.0400.000.040.040.040
17249668800.0400.000.040.040.040
17248804800.0400.000.040.040.040
17247940800.04-0.004-9.090.040.040.0440000
17247077400.0440.00410.000.040.0440.0440000
17244484800.040.00721.210.040950.040950.0427655
17243621400.033-0.0049-12.930.02810.0330.02818607
17242753800.03790.0011423.110.0340.03790.03455450
17241892800.03675800.000.0367580.0367580.0367580
17241028800.0367580.01075841.380.030.0367580.0342800
17238432600.02600.000.0260.0260.0260
17237568600.026-0.004-13.330.02430.0260.02431456
17236708200.030.004919.520.030.030.0330000
17235843600.02510.000441.780.02510.02510.02514000
17234976000.0246600.000.024660.024660.024660
17232384000.02466-0.00434-14.970.022810.024660.022816500
17231526000.02900.000.0290.0290.0290
17230662000.02900.000.0290.0290.0290
17229798000.0290.00520.830.0230.0290.0236100
17228932200.02400.000.0240.0240.0240
17226340200.02400.000.0240.0240.0240
17225476200.0240.00420.000.02510.02510.02420020
17224609800.0200.000.020.020.020
17223745800.0200.000.020.020.020
17222881800.02-0.015-42.860.031680.031680.02101000
17220291000.035-0.005-12.500.040.040.03524000
17219428800.0400.000.040.040.040
17218564800.0400.000.042980.042980.0413500
17217701400.040.005415.610.0360.040.03663269
17216833800.034600.000.03460.03460.03460
17214241800.0346-0.00828-19.310.04383990.04383990.034620000
17213379600.042880.0069819.440.042880.042880.0428840000
17212513200.03590.00092.570.0410.0419630.0346124000
17211649200.0350.00516.670.028450.0350.027724440
17210784000.0300.000.030.030.030
17208192000.0300.000.03390.03390.0363210
17207332800.030.012975.440.02750.030270.027528905
17206468800.0171-0.0079-31.600.01710.01710.0171118
17205605400.0250.0025511.360.0250.0250.02540000
17204741400.0224500.000.022450.022450.022450
17202149400.0224500.000.022450.022450.022450
17200421400.0224500.000.022450.022450.022450
17199557400.022450.0054532.060.022450.022450.02245800
17198688000.01700.000.0170.0170.0170
17196096000.01700.000.0170.0170.0170
17195232000.017-0.0044-20.560.0170.0170.017301
17194370400.0214-0.0006-2.730.02140.02140.0214125
17193508200.02200.000.0220.0220.0220
17192644200.02200.000.0220.0220.0220
17190052200.02200.000.0220.0220.02283000
17189186400.02200.000.0220.0220.02231050
17187461400.022-0.003-12.000.0220.0220.0226000
17186596800.0250.001857.990.0250.0250.02510000
17184003000.02315-0.002924-11.210.023150.023150.0231520000
17183137800.02607400.000.0260740.0260740.0260740
17182273800.026074-0.003726-12.500.0260740.0260740.0260743000
17181413400.02980.004216.410.02640.02980.022154095

Your Recent History

Delayed Upgrade Clock