ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.65
0.48%
US Tech 100
18,318.00
0.95%
S&P 500
5,304.72
0.70%
US Dollar vs CAD
1.36775
0.00%
Bitcoin
68,702.99
0.25%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Emergent Metals Corporation (QB) (EGMCF)

  7. Emergent Metals Corporation (QB) (EGMCF) Historical

EGMCF Emergent Metals Corporation (QB)

0.032
-0.00295 (-8.44%)
May 24 2024 - Closed
Delayed by 15 minutes

EGMCF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2024 0.032 -0.00295 -8.44% 0.0368 0.0368 0.032 21,500
May 23 2024 0.03495 0.00005 0.14% 0.032 0.03495 0.032 3,800
May 22 2024 0.0349 -0.0066 -15.90% 0.032 0.0378 0.032 37,200
May 21 2024 0.0415 -0.0045 -9.78% 0.046 0.046 0.0346 109,100
May 20 2024 0.046 0.0062 15.58% 0.0396 0.046 0.0396 25,000
May 17 2024 0.0398 -0.0002 -0.50% 0.0378 0.0416 0.0378 30,400
May 16 2024 0.04 0.00 0.00% 0.04 0.04 0.04 54,000
May 15 2024 0.04 -0.0053 -11.70% 0.04 0.04 0.04 20,000
May 14 2024 0.0453 0.00 0.00% 0.0453 0.0453 0.0453 0
May 13 2024 0.0453 0.0073 19.21% 0.0453 0.0453 0.0453 5,000
May 10 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0
May 09 2024 0.038 -0.007 -15.56% 0.0392 0.0392 0.038 10,700
May 08 2024 0.045 -0.00164 -3.52% 0.045 0.045 0.045 20,004
May 07 2024 0.04664 0.00 0.00% 0.04664 0.04664 0.04664 0
May 06 2024 0.04664 -0.00006 -0.13% 0.04664 0.04664 0.04664 249
May 03 2024 0.0467 -0.00174 -3.59% 0.047 0.047 0.0457 30,000
May 02 2024 0.04844 0.00544 12.65% 0.04844 0.04844 0.04844 1,200
May 01 2024 0.043 -0.007 -14.00% 0.05 0.05 0.043 211,000
Apr 30 2024 0.05 0.00 0.00% 0.05 0.05 0.05 39,004
Apr 29 2024 0.05 0.00 0.00% 0.05 0.05 0.05 5,000
Apr 26 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
Apr 25 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
Apr 24 2024 0.05 0.0033 7.07% 0.05 0.05 0.05 353,000
Apr 23 2024 0.0467 0.00 0.00% 0.0467 0.0467 0.0467 0
Apr 22 2024 0.0467 -0.0083 -15.09% 0.0467 0.0467 0.0467 292
Apr 19 2024 0.055 0.00 0.00% 0.05512 0.05512 0.055 18,000
Apr 18 2024 0.055 -0.00098 -1.75% 0.055 0.05558 0.055 131,199
Apr 17 2024 0.05598 0.00268 5.03% 0.05692 0.0594 0.055 55,012
Apr 16 2024 0.0533 0.00 0.00% 0.0533 0.0533 0.0533 0
Apr 15 2024 0.0533 -0.0017 -3.09% 0.047 0.0533 0.047 25,000
Apr 12 2024 0.055 0.00 0.00% 0.055 0.055 0.055 102,000
Apr 11 2024 0.055 0.00 0.00% 0.05844 0.05844 0.055 81,280
Apr 10 2024 0.055 0.001 1.85% 0.0501 0.055 0.0434 186,000
Apr 09 2024 0.054 0.004 8.00% 0.0534 0.0546 0.0534 135,500
Apr 08 2024 0.05 0.00192 3.99% 0.05 0.05 0.05 7,064
Apr 05 2024 0.04808 -0.00192 -3.84% 0.05 0.05 0.04808 207,003
Apr 04 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
Apr 03 2024 0.05 0.00 0.00% 0.05 0.05 0.05 35,000
Apr 02 2024 0.05 0.01356 37.20% 0.0455 0.055 0.0455 137,125
Apr 01 2024 0.036442 -0.0017 -4.45% 0.036442 0.036442 0.036442 1,499
Mar 28 2024 0.03814 -0.00186 -4.65% 0.03814 0.03814 0.03814 600
Mar 27 2024 0.04 0.00407 11.33% 0.03848 0.04 0.03848 10,105
Mar 26 2024 0.03593 -0.00107 -2.89% 0.03593 0.03593 0.03593 500
Mar 25 2024 0.037 -0.003 -7.50% 0.037 0.037 0.037 1,000
Mar 22 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Mar 21 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Mar 20 2024 0.04 -0.00035 -0.87% 0.04 0.04 0.04 6,000
Mar 19 2024 0.04035 0.00 0.00% 0.04035 0.04035 0.04035 0
Mar 18 2024 0.04035 0.00 0.00% 0.04035 0.04035 0.04035 0
Mar 15 2024 0.04035 0.0048 13.50% 0.036 0.04035 0.036 111,000
Mar 14 2024 0.03555 0.00 0.00% 0.03555 0.03555 0.03555 0
Mar 13 2024 0.03555 -0.00445 -11.13% 0.0399 0.0428 0.035 67,470
Mar 12 2024 0.04 -0.005 -11.11% 0.0445 0.0445 0.04 21,000
Mar 11 2024 0.045 -0.00192 -4.09% 0.045 0.045 0.045 215
Mar 08 2024 0.04692 -0.00308 -6.16% 0.04692 0.04692 0.04692 10,800
Mar 07 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
Mar 06 2024 0.05 0.0033 7.07% 0.05 0.05 0.05 500
Mar 05 2024 0.0467 0.0017 3.78% 0.051 0.051 0.0466 18,000
Mar 04 2024 0.045 0.00568 14.45% 0.045 0.045 0.045 4,020
Mar 01 2024 0.03932 0.00 0.00% 0.03932 0.03932 0.03932 0
Feb 29 2024 0.03932 0.00147 3.88% 0.03932 0.03932 0.03932 19,600
Feb 28 2024 0.03785 0.00285 8.14% 0.03785 0.03785 0.03785 5,000
Feb 27 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0
Feb 26 2024 0.035 -0.0038 -9.79% 0.0363 0.0363 0.035 125,000

Your Recent History

USOTC
EGMCF
Emergent Metals (QB)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved