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)

0.0270 -0.0013 (-4.59%)
Streaming Delayed Price Updated: 1:09 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 0.0334 0.0334 0.0270 0.0270 393,000 -0.00(-4.59%)
Nov 19, 2025 0.0283 0 +0.00(+1.07%)
Nov 18, 2025 0.0285 0.0285 0.0280 0.0280 180,000 -0.00(-6.67%)
Nov 17, 2025 0.0300 0.0300 0.0300 0.0300 400 -0.00(-6.25%)
Nov 14, 2025 0.0320 0.0320 0.0320 0.0320 50,000 +0.00(+2.56%)
Nov 13, 2025 0.0309 0.0318 0.0284 0.0312 214,104 +0.00(+9.86%)
Nov 12, 2025 0.0280 0.0284 0.0280 0.0284 150,000 +0.00(+2.90%)
Nov 11, 2025 0.0282 0.0288 0.0276 0.0276 184,000 -0.00(-11.25%)
Nov 10, 2025 0.0311 0.0311 0.0280 0.0311 50,100 +0.00(+0.32%)
Nov 07, 2025 0.0310 0.0310 0.0310 0.0310 1,001 +0.00(+5.80%)
Nov 06, 2025 0.0278 0.0293 0.0278 0.0293 139,100 -0.00(-8.44%)
Nov 05, 2025 0.0278 0.0340 0.0275 0.0320 161,100 +0.00(+13.07%)
Nov 04, 2025 0.0283 0.0300 0.0283 0.0283 207,000 -0.00(-13.72%)
Nov 03, 2025 0.0300 0.0328 0.0300 0.0328 5,100 +0.00(+3.80%)
Oct 31, 2025 0.0284 0.0316 0.0284 0.0316 109,300 -0.00(-7.06%)
Oct 30, 2025 0.0340 0.0340 0.0290 0.0340 24,301 +0.00(+3.03%)
Oct 29, 2025 0.0322 0.0330 0.0321 0.0330 130,100 +0.00(+0.00%)
Oct 28, 2025 0.0330 0.0330 0.0330 0.0330 25,000 +0.00(+0.61%)
Oct 27, 2025 0.0328 0.0328 0.0328 0.0328 31,000 -0.00(-0.61%)
Oct 24, 2025 0.0328 0.0337 0.0328 0.0330 55,805 +0.00(+0.30%)
Oct 23, 2025 0.0329 0.0329 0.0329 0.0329 925 -0.00(-0.30%)
Oct 22, 2025 0.0315 0.0330 0.0315 0.0330 172,009 +0.00(+0.00%)
Oct 21, 2025 0.0326 0.0340 0.0315 0.0330 402,600 -0.00(-2.65%)
Oct 20, 2025 0.0315 0.0339 0.0315 0.0339 41,000 +0.00(+5.94%)
Oct 17, 2025 0.0320 0.0320 0.0320 0.0320 75,000 -0.00(-5.04%)
Oct 16, 2025 0.0330 0.0337 0.0330 0.0337 22,300 +0.00(+2.12%)
Oct 15, 2025 0.0330 0.0330 0.0330 0.0330 310,000 +0.00(+0.00%)
Oct 14, 2025 0.0320 0.0336 0.0320 0.0330 416,800 -0.00(-2.94%)
Oct 13, 2025 0.0350 0.0350 0.0333 0.0340 511,120 +0.00(+3.03%)
Oct 10, 2025 0.0350 0.0350 0.0314 0.0330 161,150 +0.00(+0.00%)
Oct 09, 2025 0.0350 0.0350 0.0320 0.0330 283,600 +0.00(+3.13%)
Oct 08, 2025 0.0320 0.0330 0.0310 0.0320 175,036 +0.00(+6.31%)
Oct 07, 2025 0.0320 0.0320 0.0301 0.0301 50,200 +0.00(+0.00%)
Oct 06, 2025 0.0320 0.0330 0.0301 0.0301 240,200 -0.00(-5.94%)
Oct 03, 2025 0.0333 0.0333 0.0320 0.0320 40,000 -0.01(-15.79%)
Oct 02, 2025 0.0400 0.0400 0.0300 0.0380 592,200 +0.00(+11.11%)
Oct 01, 2025 0.0342 0.0342 0.0342 0.0342 21,000 -0.00(-5.52%)
Sep 26, 2025 0.0362 36 +0.00(+0.56%)
Sep 25, 2025 0.0320 0.0360 0.0298 0.0360 105,050 +0.00(+3.15%)
Sep 23, 2025 0.0349 0 +0.00(+0.58%)
Sep 22, 2025 0.0323 0.0354 0.0319 0.0347 63,000 +0.00(+0.00%)
Sep 19, 2025 0.0347 0.0380 0.0347 0.0347 86,370 -0.00(-8.68%)
Sep 15, 2025 0.0380 0 +0.00(+3.26%)
Sep 12, 2025 0.0350 0.0368 0.0320 0.0368 167,375 +0.00(+12.20%)
Sep 11, 2025 0.0288 0.0328 0.0284 0.0328 132,300 +0.00(+11.95%)
Sep 10, 2025 0.0300 0.0300 0.0283 0.0293 125,085 +0.00(+6.16%)
Sep 09, 2025 0.0250 0.0276 0.0250 0.0276 78,800 +0.00(+10.40%)
Sep 08, 2025 0.0250 0.0250 0.0232 0.0250 61,100 +0.00(+0.00%)
Sep 05, 2025 0.0227 0.0250 0.0212 0.0250 41,386 +0.00(+0.00%)
Sep 04, 2025 0.0203 0.0250 0.0203 0.0250 24,350 +0.00(+12.11%)
Sep 03, 2025 0.0223 0.0223 0.0177 0.0223 61,000 +0.00(+11.50%)
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.