Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Emergent Metals Corp (OP: EGMCF )

0.0486 -0.0063 (-11.48%)
Streaming Delayed Price Updated: 3:56 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.0470 0.0525 0.0470 0.0486 43,500 -0.01(-11.48%)
Feb 13, 2025 0.0549 0.0549 0.0460 0.0549 21,400 +0.00(+9.80%)
Feb 12, 2025 0.0549 0.0549 0.0482 0.0500 13,400 -0.00(-3.10%)
Feb 11, 2025 0.0500 0.0532 0.0464 0.0516 77,400 -0.00(-6.01%)
Feb 07, 2025 0.0549 0 +0.00(+7.86%)
Feb 06, 2025 0.0500 0.0527 0.0490 0.0509 34,460 -0.00(-7.29%)
Feb 05, 2025 0.0520 0.0549 0.0500 0.0549 127,000 +0.00(+3.98%)
Feb 04, 2025 0.0500 0.0586 0.0499 0.0528 53,843 -0.00(-4.17%)
Feb 03, 2025 0.0520 0.0551 0.0520 0.0551 50,446 +0.00(+1.47%)
Jan 31, 2025 0.0519 0.0552 0.0500 0.0543 10,486 +0.00(+0.56%)
Jan 30, 2025 0.0580 0.0580 0.0500 0.0540 37,800 +0.00(+8.00%)
Jan 29, 2025 0.0540 0.0551 0.0425 0.0500 117,455 -0.01(-13.79%)
Jan 28, 2025 0.0520 0.0580 0.0510 0.0580 74,600 +0.00(+5.07%)
Jan 27, 2025 0.0540 0.0581 0.0500 0.0552 57,381 -0.00(-7.54%)
Jan 24, 2025 0.0500 0.0597 0.0490 0.0597 541,500 +0.00(+0.00%)
Jan 23, 2025 0.0520 0.0597 0.0480 0.0597 116,163 +0.00(+4.74%)
Jan 22, 2025 0.0500 0.0570 0.0500 0.0570 30,500 -0.00(-4.52%)
Jan 21, 2025 0.0510 0.0600 0.0450 0.0597 162,000 +0.01(+17.06%)
Jan 17, 2025 0.0477 0.0510 0.0400 0.0510 22,600 +0.00(+6.69%)
Jan 16, 2025 0.0452 0.0530 0.0400 0.0478 9,301 +0.00(+6.70%)
Jan 15, 2025 0.0418 0.0484 0.0400 0.0448 12,524 -0.01(-12.16%)
Jan 14, 2025 0.0494 0.0560 0.0410 0.0510 726,600 +0.00(+3.24%)
Jan 13, 2025 0.0494 0.0494 0.0494 0.0494 1,000 +0.00(+8.10%)
Jan 10, 2025 0.0457 0.0494 0.0421 0.0457 71,300 +0.00(+10.65%)
Jan 08, 2025 0.0400 0.0467 0.0380 0.0413 346,700 -0.01(-15.71%)
Jan 07, 2025 0.0360 0.0490 0.0360 0.0490 192,357 +0.01(+21.89%)
Jan 06, 2025 0.0424 0.0424 0.0390 0.0402 4,000 -0.01(-14.47%)
Jan 03, 2025 0.0430 0.0491 0.0371 0.0470 168,777 -0.00(-0.84%)
Jan 02, 2025 0.0474 0.0474 0.0450 0.0474 3,702 +0.00(+4.87%)
Dec 31, 2024 0.0452 0 +0.00(+3.20%)
Dec 30, 2024 0.0552 0.0552 0.0412 0.0438 66,376 -0.01(-19.63%)
Dec 27, 2024 0.0587 0.0680 0.0529 0.0545 20,900 -0.00(-4.72%)
Dec 26, 2024 0.0571 0.0580 0.0571 0.0572 51,000 -0.01(-12.80%)
Dec 24, 2024 0.0571 0.0656 0.0571 0.0656 25,200 +0.00(+0.00%)
Dec 23, 2024 0.0571 0.0656 0.0571 0.0656 14,000 +0.00(+0.61%)
Dec 20, 2024 0.0600 0.0652 0.0600 0.0652 10,725 +0.00(+0.00%)
Dec 19, 2024 0.0600 0.0652 0.0600 0.0652 4,600 +0.00(+5.16%)
Dec 18, 2024 0.0599 0.0656 0.0599 0.0620 117,600 -0.00(-4.62%)
Dec 17, 2024 0.0620 0.0671 0.0571 0.0650 104,460 +0.00(+0.00%)
Dec 16, 2024 0.0639 0.0667 0.0620 0.0650 100,273 -0.00(-3.13%)
Dec 13, 2024 0.0650 0.0675 0.0620 0.0671 203,997 -0.00(-1.90%)
Dec 12, 2024 0.0710 0.0710 0.0650 0.0684 144,121 -0.00(-2.43%)
Dec 11, 2024 0.0600 0.0730 0.0600 0.0701 360,500 +0.00(+1.59%)
Dec 10, 2024 0.0630 0.0690 0.0600 0.0690 1,256,833 +0.00(+0.88%)
Dec 09, 2024 0.0770 0.0770 0.0684 0.0684 50,510 -0.01(-10.00%)
Dec 06, 2024 0.0710 0.0760 0.0710 0.0760 94,850 +0.00(+4.11%)
Dec 05, 2024 0.0820 0.0820 0.0666 0.0730 60,000 -0.00(-2.67%)
Dec 04, 2024 0.0755 0.0780 0.0740 0.0750 94,500 -0.00(-0.66%)
Dec 03, 2024 0.0750 0.0803 0.0740 0.0755 344,200 +0.00(+1.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.