Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emergent Metals Corp (OP: EGMCF )

0.0620 -0.0040 (-6.06%)
Streaming Delayed Price Updated: 2:03 PM EDT, Oct 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 18, 2024 0.0610 0.0650 0.0543 0.0620 12,862 -0.00(-6.06%)
Oct 17, 2024 0.0600 0.0660 0.0600 0.0660 30,639 +0.01(+10.00%)
Oct 16, 2024 0.0600 0.0600 0.0529 0.0600 54,888 -0.01(-7.69%)
Oct 15, 2024 0.0610 0.0650 0.0610 0.0650 238,639 +0.00(+0.00%)
Oct 14, 2024 0.0595 0.0650 0.0595 0.0650 1,501 +0.01(+8.33%)
Oct 10, 2024 0.0600 0 +0.00(+0.00%)
Oct 09, 2024 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-10.45%)
Oct 08, 2024 0.0600 0.0699 0.0600 0.0670 69,110 +0.00(+0.45%)
Oct 07, 2024 0.0650 0.0691 0.0650 0.0667 182,900 +0.00(+1.06%)
Oct 04, 2024 0.0625 0.0693 0.0625 0.0660 621,950 +0.00(+0.00%)
Oct 03, 2024 0.0679 0.0732 0.0644 0.0660 107,557 -0.00(-7.04%)
Oct 02, 2024 0.0634 0.0780 0.0619 0.0710 240,978 +0.00(+2.60%)
Oct 01, 2024 0.0640 0.0692 0.0630 0.0692 401,178 +0.00(+4.06%)
Sep 30, 2024 0.0692 0.0692 0.0600 0.0665 781,125 +0.00(+2.31%)
Sep 27, 2024 0.0400 0.0650 0.0400 0.0650 840,718 +0.01(+8.33%)
Sep 26, 2024 0.0600 0.0600 0.0500 0.0600 333,500 +0.01(+20.00%)
Sep 25, 2024 0.0500 0.0550 0.0475 0.0500 506,000 +0.00(+8.70%)
Sep 24, 2024 0.0400 0.0460 0.0400 0.0460 35,000 +0.00(+2.22%)
Sep 23, 2024 0.0435 0.0450 0.0430 0.0450 26,000 -0.00(-2.17%)
Sep 19, 2024 0.0460 0 +0.00(+2.22%)
Sep 18, 2024 0.0460 0.0460 0.0436 0.0450 37,000 +0.01(+15.98%)
Sep 17, 2024 0.0450 0.0450 0.0388 0.0388 62,000 -0.00(-7.62%)
Sep 16, 2024 0.0379 0.0420 0.0379 0.0420 14,000 +0.01(+16.67%)
Sep 12, 2024 0.0360 0 -0.01(-14.29%)
Sep 10, 2024 0.0420 0 +0.00(+5.00%)
Sep 06, 2024 0.0400 0 +0.01(+14.94%)
Sep 04, 2024 0.0348 0 -0.00(-3.33%)
Sep 03, 2024 0.0360 0.0360 0.0360 0.0360 10,000 -0.00(-10.00%)
Aug 27, 2024 0.0400 0 -0.00(-9.09%)
Aug 26, 2024 0.0400 0.0440 0.0400 0.0440 40,000 +0.00(+10.00%)
Aug 23, 2024 0.0410 0.0410 0.0400 0.0400 27,655 +0.01(+21.21%)
Aug 22, 2024 0.0330 0.0330 0.0281 0.0330 8,607 -0.00(-12.93%)
Aug 21, 2024 0.0340 0.0379 0.0340 0.0379 55,450 +0.00(+2.99%)
Aug 19, 2024 0.0368 0 +0.01(+41.54%)
Aug 15, 2024 0.0260 30 -0.00(-13.33%)
Aug 14, 2024 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+19.52%)
Aug 13, 2024 0.0251 0.0251 0.0251 0.0251 4,000 +0.00(+1.62%)
Aug 09, 2024 0.0247 0 -0.00(-14.83%)
Aug 06, 2024 0.0290 0 +0.01(+20.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.