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
Markets:
Overview
News
Currencies
International
Treasuries

Emergent Metals Corp (OP:EGMCF)

0.0200 UNCHANGED
Streaming Delayed Price Updated: 1:29 PM EDT, Aug 20, 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 (%)
Aug 20, 2025 0.0193 0.0200 0.0175 0.0200 31,900 +0.00(+0.00%)
Aug 19, 2025 0.0186 0.0200 0.0186 0.0200 1,200 +0.00(+4.71%)
Aug 18, 2025 0.0191 0.0191 0.0191 0.0191 200 -0.00(-4.50%)
Aug 13, 2025 0.0200 0 +0.00(+3.09%)
Aug 12, 2025 0.0177 0.0194 0.0177 0.0194 33,000 +0.00(+10.23%)
Aug 08, 2025 0.0176 0 -0.00(-8.81%)
Aug 07, 2025 0.0175 0.0193 0.0175 0.0193 550,200 -0.00(-8.10%)
Aug 06, 2025 0.0189 0.0210 0.0189 0.0210 10,244 +0.00(+8.81%)
Aug 05, 2025 0.0193 0.0193 0.0176 0.0193 32,400 -0.00(-8.10%)
Aug 04, 2025 0.0178 0.0210 0.0159 0.0210 27,150 +0.00(+12.90%)
Aug 01, 2025 0.0186 0.0186 0.0186 0.0186 50,000 -0.01(-25.60%)
Jul 31, 2025 0.0250 0.0250 0.0250 0.0250 22,000 +0.00(+16.82%)
Jul 30, 2025 0.0177 0.0214 0.0177 0.0214 7,400 -0.00(-1.83%)
Jul 29, 2025 0.0218 0.0218 0.0207 0.0218 2,500 +0.00(+6.86%)
Jul 28, 2025 0.0208 0.0208 0.0204 0.0204 910 -0.00(-9.33%)
Jul 25, 2025 0.0225 0.0225 0.0225 0.0225 300 +0.00(+8.70%)
Jul 24, 2025 0.0180 0.0207 0.0180 0.0207 10,500 +0.00(+8.95%)
Jul 23, 2025 0.0188 0.0196 0.0180 0.0190 166,000 -0.01(-24.00%)
Jul 22, 2025 0.0184 0.0250 0.0178 0.0250 301,550 +0.00(+5.49%)
Jul 21, 2025 0.0213 0.0249 0.0174 0.0237 210,700 +0.00(+1.72%)
Jul 18, 2025 0.0250 0.0250 0.0200 0.0233 344,276 -0.01(-22.07%)
Jul 17, 2025 0.0299 0.0299 0.0299 0.0299 1,201 +0.00(+19.60%)
Jul 16, 2025 0.0245 0.0259 0.0185 0.0250 569,700 -0.00(-2.34%)
Jul 15, 2025 0.0226 0.0299 0.0226 0.0256 59,575 +0.00(+1.59%)
Jul 14, 2025 0.0201 0.0252 0.0200 0.0252 176,200 -0.00(-1.56%)
Jul 11, 2025 0.0244 0.0257 0.0200 0.0256 201,204 +0.00(+2.40%)
Jul 10, 2025 0.0250 0.0282 0.0200 0.0250 370,255 -0.00(-2.72%)
Jul 09, 2025 0.0217 0.0260 0.0214 0.0257 687,025 -0.00(-3.38%)
Jul 08, 2025 0.0211 0.0298 0.0211 0.0266 400,900 -0.00(-0.37%)
Jul 07, 2025 0.0252 0.0300 0.0240 0.0267 404,040 +0.00(+1.52%)
Jul 03, 2025 0.0220 0.0299 0.0219 0.0263 300,600 -0.00(-12.33%)
Jul 02, 2025 0.0251 0.0300 0.0250 0.0300 333,950 +0.00(+0.00%)
Jun 27, 2025 0.0300 1 +0.00(+8.70%)
Jun 26, 2025 0.0276 0.0276 0.0276 0.0276 200 -0.00(-8.00%)
Jun 24, 2025 0.0300 0 +0.00(+5.26%)
Jun 23, 2025 0.0285 0.0300 0.0285 0.0285 12,600 -0.00(-5.00%)
Jun 20, 2025 0.0279 0.0300 0.0194 0.0300 3,100 +0.00(+8.30%)
Jun 18, 2025 0.0256 0.0300 0.0255 0.0277 50,925 -0.00(-0.36%)
Jun 17, 2025 0.0286 0.0290 0.0272 0.0278 47,100 -0.00(-7.33%)
Jun 16, 2025 0.0290 0.0318 0.0289 0.0300 66,000 +0.00(+0.00%)
Jun 13, 2025 0.0348 0.0397 0.0300 0.0300 125,300 +0.00(+0.00%)
Jun 12, 2025 0.0272 0.0346 0.0272 0.0300 83,400 -0.01(-20.84%)
Jun 11, 2025 0.0300 0.0379 0.0300 0.0379 308,100 +0.00(+0.26%)
Jun 10, 2025 0.0379 0.0379 0.0300 0.0378 48,655 -0.00(-0.26%)
Jun 09, 2025 0.0379 0.0379 0.0379 0.0379 100 +0.00(+10.82%)
Jun 06, 2025 0.0359 0.0359 0.0286 0.0342 14,200 +0.01(+17.53%)
Jun 05, 2025 0.0397 0.0397 0.0287 0.0291 37,245 -0.00(-6.43%)
Jun 04, 2025 0.0287 0.0320 0.0282 0.0311 40,300 -0.00(-3.72%)
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 Of Service.
 
 
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.