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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Emergent Metals Corp (OP:EGMCF)

0.0691 -0.0042 (-5.73%)

Streaming Delayed Price Updated: 2:19 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.0759	0.0759	0.0691	0.0691	6,000	-0.00(-5.73%)
Apr 01, 2026	0.0733	0.0798	0.0733	0.0733	1,000	+0.00(+3.24%)
Mar 31, 2026	0.0687	0.0710	0.0600	0.0710	106,050	+0.00(+7.58%)
Mar 27, 2026				0.0660	0	-0.00(-4.76%)
Mar 25, 2026				0.0693	0	-0.00(-1.70%)
Mar 24, 2026	0.0705	0.0714	0.0682	0.0705	163,901	-0.00(-1.95%)
Mar 23, 2026	0.0719	0.0737	0.0681	0.0719	44,100	+0.00(+0.00%)
Mar 20, 2026	0.0745	0.0745	0.0678	0.0719	93,242	-0.01(-6.62%)
Mar 19, 2026	0.0744	0.0770	0.0680	0.0770	275,400	-0.00(-1.28%)
Mar 18, 2026	0.0800	0.0900	0.0713	0.0780	449,111	-0.01(-13.33%)
Mar 17, 2026	0.0897	0.0900	0.0897	0.0900	2,200	-0.00(-4.56%)
Mar 16, 2026	0.0983	0.1035	0.0876	0.0943	200,753	-0.01(-6.08%)
Mar 13, 2026	0.1004	0.1034	0.1004	0.1004	5,035	+0.00(+1.41%)
Mar 12, 2026	0.1098	0.1144	0.0990	0.0990	473,060	-0.03(-21.99%)
Mar 11, 2026	0.0935	0.1269	0.0900	0.1269	1,543,121	+0.02(+21.79%)
Mar 10, 2026	0.1077	0.1115	0.0954	0.1042	457,321	-0.01(-10.33%)
Mar 09, 2026	0.1169	0.1169	0.1137	0.1162	30,400	+0.01(+5.64%)
Mar 06, 2026	0.1117	0.1205	0.0982	0.1100	301,850	-0.01(-7.95%)
Mar 05, 2026	0.1300	0.1357	0.1195	0.1195	366,098	-0.01(-8.78%)
Mar 04, 2026	0.1250	0.1400	0.1226	0.1310	874,932	+0.01(+6.85%)
Mar 03, 2026	0.1368	0.1434	0.1104	0.1226	1,451,412	+0.02(+18.11%)
Mar 02, 2026	0.0996	0.1106	0.0943	0.1038	147,381	+0.01(+16.50%)
Feb 27, 2026	0.0790	0.0928	0.0727	0.0891	298,600	+0.01(+15.41%)
Feb 26, 2026	0.0726	0.0772	0.0726	0.0772	205,060	+0.00(+6.19%)
Feb 25, 2026	0.0610	0.0750	0.0571	0.0727	433,900	+0.01(+8.67%)
Feb 24, 2026	0.0651	0.0690	0.0616	0.0669	326,503	-0.00(-5.77%)
Feb 23, 2026	0.0735	0.0736	0.0680	0.0710	84,600	-0.00(-5.08%)
Feb 20, 2026	0.0654	0.0748	0.0630	0.0748	300,200	+0.01(+7.78%)
Feb 19, 2026	0.0694	0.0694	0.0694	0.0694	1,000	-0.00(-3.34%)
Feb 12, 2026				0.0718	0	-0.00(-0.28%)
Feb 09, 2026				0.0720	0	+0.00(+1.69%)
Feb 06, 2026	0.0708	0.0708	0.0708	0.0708	1,001	-0.00(-4.32%)
Feb 05, 2026	0.0870	0.0914	0.0635	0.0740	468,575	-0.01(-14.94%)
Feb 04, 2026	0.0838	0.0871	0.0838	0.0870	338,899	-0.00(-0.34%)
Feb 03, 2026	0.0838	0.0924	0.0802	0.0873	75,700	+0.01(+8.99%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Emergent Metals Corp (OP:EGMCF)

Historical Prices