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 (TSV:EMR)

0.0400 -0.0050 (-11.11%)
Streaming Delayed Price Updated: 3:27 PM EST, Nov 21, 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 (%)
Nov 21, 2025 0.0400 0.0400 0.0400 0.0400 218,000 -0.00(-11.11%)
Nov 19, 2025 0.0450 0 +0.00(+12.50%)
Nov 18, 2025 0.0400 0.0400 0.0400 0.0400 98,000 -0.00(-11.11%)
Nov 17, 2025 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Nov 13, 2025 0.0450 0 +0.00(+0.00%)
Nov 12, 2025 0.0400 0.0450 0.0400 0.0450 349,000 +0.00(+12.50%)
Nov 11, 2025 0.0400 0.0400 0.0400 0.0400 111,650 +0.00(+0.00%)
Nov 10, 2025 0.0400 0.0400 0.0400 0.0400 15,000 -0.00(-11.11%)
Nov 07, 2025 0.0400 0.0450 0.0400 0.0450 72,000 +0.00(+12.50%)
Nov 06, 2025 0.0400 0.0400 0.0400 0.0400 45,000 +0.00(+0.00%)
Nov 05, 2025 0.0400 0.0400 0.0400 0.0400 584,000 -0.00(-11.11%)
Oct 31, 2025 0.0450 0 +0.00(+0.00%)
Oct 29, 2025 0.0450 60 +0.00(+0.00%)
Oct 27, 2025 0.0450 0 -0.01(-10.00%)
Oct 24, 2025 0.0500 0.0500 0.0500 0.0500 10,250 +0.01(+11.11%)
Oct 23, 2025 0.0450 0.0450 0.0450 0.0450 28,100 +0.00(+0.00%)
Oct 22, 2025 0.0450 0.0450 0.0450 0.0450 40,750 +0.00(+0.00%)
Oct 21, 2025 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+0.00%)
Oct 20, 2025 0.0450 0.0450 0.0450 0.0450 131,000 +0.00(+12.50%)
Oct 17, 2025 0.0450 0.0450 0.0400 0.0400 176,500 -0.01(-20.00%)
Oct 16, 2025 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Oct 15, 2025 0.0500 0.0500 0.0500 0.0500 97,000 +0.01(+11.11%)
Oct 14, 2025 0.0500 0.0500 0.0450 0.0450 35,000 -0.01(-10.00%)
Oct 10, 2025 0.0500 0 +0.00(+0.00%)
Oct 09, 2025 0.0450 0.0500 0.0450 0.0500 154,181 +0.01(+25.00%)
Oct 08, 2025 0.0450 0.0450 0.0400 0.0400 90,000 +0.00(+0.00%)
Oct 03, 2025 0.0400 590 -0.00(-11.11%)
Oct 02, 2025 0.0450 0.0450 0.0400 0.0450 40,000 +0.00(+0.00%)
Oct 01, 2025 0.0450 0.0450 0.0450 0.0450 89,000 +0.00(+0.00%)
Sep 30, 2025 0.0500 0.0500 0.0450 0.0450 261,000 +0.00(+0.00%)
Sep 29, 2025 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Sep 26, 2025 0.0450 0.0450 0.0450 0.0450 317,000 +0.00(+0.00%)
Sep 25, 2025 0.0450 0.0500 0.0450 0.0450 97,000 -0.01(-10.00%)
Sep 24, 2025 0.0500 0.0500 0.0450 0.0500 65,000 +0.01(+11.11%)
Sep 23, 2025 0.0450 0.0450 0.0450 0.0450 110,000 +0.00(+0.00%)
Sep 22, 2025 0.0450 0.0450 0.0450 0.0450 134,341 -0.01(-10.00%)
Sep 19, 2025 0.0500 0.0500 0.0500 0.0500 1,500 +0.00(+0.00%)
Sep 18, 2025 0.0450 0.0500 0.0450 0.0500 121,000 +0.01(+11.11%)
Sep 17, 2025 0.0450 0.0450 0.0450 0.0450 3,249 -0.01(-10.00%)
Sep 16, 2025 0.0450 0.0500 0.0450 0.0500 103,540 +0.00(+0.00%)
Sep 15, 2025 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Sep 12, 2025 0.0450 0.0500 0.0450 0.0500 541,000 +0.01(+11.11%)
Sep 11, 2025 0.0400 0.0500 0.0400 0.0450 100,000 +0.00(+12.50%)
Sep 10, 2025 0.0400 0.0450 0.0400 0.0400 788,000 +0.00(+0.00%)
Sep 09, 2025 0.0350 0.0400 0.0350 0.0400 358,000 +0.00(+14.29%)
Sep 08, 2025 0.0350 0.0350 0.0350 0.0350 73,000 +0.01(+16.67%)
Sep 05, 2025 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Sep 04, 2025 0.0300 0.0300 0.0300 0.0300 171,000 +0.00(+0.00%)
Sep 03, 2025 0.0250 0.0300 0.0250 0.0300 245,000 +0.00(+20.00%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.