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...
35.62
0.96%
US Tech 100
18,028.40
0.00%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36545
0.25%
Bitcoin
68,829.87
1.60%
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. Emperor Metals Inc (QB) (EMAUF)

  7. Emperor Metals Inc (QB) (EMAUF) Historical

EMAUF Emperor Metals Inc (QB)

0.0912
-0.0052 (-5.39%)
May 31 2024 - Closed
Delayed by 15 minutes

EMAUF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.0912 -0.0052 -5.39% 0.0964 0.0964 0.0912 99,311
May 30 2024 0.0964 -0.0021 -2.13% 0.095 0.0968 0.095 190,340
May 29 2024 0.0985 0.0015 1.55% 0.095 0.0985 0.095 47,579
May 28 2024 0.097 -0.013 -11.82% 0.11 0.11 0.095 181,449
May 24 2024 0.11 0.0007 0.64% 0.1075 0.1105 0.1059 79,485
May 23 2024 0.1093 -0.0028 -2.50% 0.11 0.1147 0.1075 38,821
May 22 2024 0.1121 0.00375 3.46% 0.1139 0.1139 0.11 77,500
May 21 2024 0.10835 -0.00905 -7.71% 0.1175 0.1175 0.105 183,264
May 20 2024 0.1174 0.00628 5.65% 0.105 0.1198 0.105 3,250
May 17 2024 0.11112 -0.00288 -2.53% 0.1132 0.1155 0.1102 68,941
May 16 2024 0.114 -0.0014 -1.21% 0.1142 0.1142 0.11225 7,000
May 15 2024 0.1154 0.0054 4.91% 0.1132 0.1185 0.1096 30,000
May 14 2024 0.11 0.0024 2.23% 0.1298 0.1298 0.1084 51,974
May 13 2024 0.1076 -0.0124 -10.33% 0.1161 0.1161 0.1053 130,610
May 10 2024 0.12 0.0005 0.42% 0.12 0.12 0.1142 39,730
May 09 2024 0.1195 -0.0005 -0.42% 0.12 0.12 0.1195 20,500
May 08 2024 0.12 0.0067 5.91% 0.1133 0.12 0.11304 20,600
May 07 2024 0.1133 0.0033 3.00% 0.11595 0.12 0.1133 71,000
May 06 2024 0.11 0.0083 8.16% 0.11 0.11 0.11 55,010
May 03 2024 0.1017 -0.0058 -5.40% 0.10445 0.10445 0.1017 21,400
May 02 2024 0.1075 0.00 0.00% 0.1075 0.109 0.10144 48,000
May 01 2024 0.1075 0.0044 4.27% 0.103 0.114 0.103 76,690
Apr 30 2024 0.1031 -0.00226 -2.15% 0.1031 0.1031 0.1031 5,000
Apr 29 2024 0.10536 -0.00664 -5.93% 0.11 0.11 0.10385 38,100
Apr 26 2024 0.112 0.00492 4.59% 0.109 0.12 0.109 330,996
Apr 25 2024 0.10708 -0.00242 -2.21% 0.1039 0.1085 0.1039 86,648
Apr 24 2024 0.1095 -0.00185 -1.66% 0.11 0.11 0.1095 6,000
Apr 23 2024 0.11135 0.00135 1.23% 0.1074 0.1149 0.1074 63,100
Apr 22 2024 0.11 -0.00185 -1.65% 0.115 0.11636 0.11 90,401
Apr 19 2024 0.11185 0.0052 4.88% 0.1107 0.1198 0.10638 28,822
Apr 18 2024 0.10665 -0.00117 -1.09% 0.10665 0.10665 0.10665 1,020
Apr 17 2024 0.10782 0.00282 2.69% 0.105 0.1094 0.105 93,420
Apr 16 2024 0.105 -0.0008 -0.76% 0.1003 0.1053 0.1003 12,800
Apr 15 2024 0.1058 -0.00116 -1.08% 0.095 0.1088 0.095 242,539
Apr 12 2024 0.10696 0.00096 0.91% 0.105 0.11105 0.105 325,524
Apr 11 2024 0.106 0.01095 11.52% 0.11105 0.11105 0.1024 132,250
Apr 10 2024 0.09505 -0.01295 -11.99% 0.1046 0.1065 0.09505 240,395
Apr 09 2024 0.108 0.0029 2.76% 0.10614 0.11 0.10606 43,850
Apr 08 2024 0.1051 -0.00715 -6.37% 0.1094 0.114 0.1051 74,490
Apr 05 2024 0.11225 0.01325 13.38% 0.12 0.12 0.105 117,867
Apr 04 2024 0.099 -0.00638 -6.05% 0.1199 0.1199 0.099 217,800
Apr 03 2024 0.10538 0.00058 0.55% 0.1025 0.12 0.098 309,013
Apr 02 2024 0.1048 0.0039 3.87% 0.12 0.12 0.1048 22,000
Apr 01 2024 0.1009 0.0059 6.21% 0.1199 0.12 0.1009 68,406
Mar 28 2024 0.095 -0.0179 -15.85% 0.11 0.11 0.095 53,193
Mar 27 2024 0.1129 0.0018 1.62% 0.10928 0.1129 0.1075 32,251
Mar 26 2024 0.1111 0.0002 0.18% 0.113 0.12 0.10898 94,710
Mar 25 2024 0.1109 0.003 2.78% 0.108 0.1166 0.1048 221,419
Mar 22 2024 0.1079 0.0018 1.70% 0.10155 0.115 0.10155 132,630
Mar 21 2024 0.1061 0.0016 1.53% 0.10445 0.1061 0.08672 117,873
Mar 20 2024 0.1045 0.00 0.00% 0.1045 0.1045 0.1045 0
Mar 19 2024 0.1045 -0.0105 -9.13% 0.1148 0.1195 0.1045 69,159
Mar 18 2024 0.115 0.005 4.55% 0.11 0.11505 0.11 15,100
Mar 15 2024 0.11 -0.005 -4.35% 0.11 0.12926 0.11 17,000
Mar 14 2024 0.115 -0.0058 -4.80% 0.1284 0.1284 0.115 3,495
Mar 13 2024 0.1208 -0.0021 -1.71% 0.1173 0.1287 0.117 56,152
Mar 12 2024 0.1229 0.0048 4.06% 0.117 0.1229 0.117 68,100
Mar 11 2024 0.1181 -0.0092 -7.23% 0.135 0.135 0.1181 110,500
Mar 08 2024 0.1273 0.01075 9.22% 0.1253 0.1273 0.12 35,304
Mar 07 2024 0.11655 0.01155 11.00% 0.115 0.14505 0.115 79,619
Mar 06 2024 0.105 0.00 0.00% 0.0999 0.115 0.0946 92,363
Mar 05 2024 0.105 0.0074 7.58% 0.10 0.107 0.0965 86,581

Your Recent History

USOTC
EMAUF
Emperor 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