Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emergence Global Enterprises Inc (CSE: EMRG )

0.0500 UNCHANGED
Last Price Updated: 1:47 PM EST, Feb 27, 2023 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 (%)
May 31, 2021 0.6700 0.6700 0.6700 0.6700 300 +0.00(+0.00%)
May 28, 2021 0.6700 0.6700 0.6700 0.6700 1,000 +0.01(+1.52%)
May 27, 2021 0.6600 0.6600 0.6600 0.6600 3,000 +0.00(+0.00%)
May 26, 2021 0.6700 0.6700 0.6600 0.6600 3,000 -0.02(-2.94%)
May 21, 2021 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
May 20, 2021 0.6800 0.6800 0.6800 0.6800 1,000 +0.01(+1.49%)
May 19, 2021 0.7200 0.7200 0.6700 0.6700 10,000 -0.04(-5.63%)
May 17, 2021 0.7100 0.7100 0.7100 0.7100 0 -0.19(-21.11%)
May 12, 2021 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 11, 2021 0.8200 0.9000 0.8200 0.9000 2,000 +0.09(+11.11%)
May 10, 2021 0.8600 0.8600 0.8100 0.8100 10,000 -0.06(-6.90%)
May 07, 2021 0.9200 0.9200 0.8700 0.8700 4,300 -0.24(-21.62%)
May 06, 2021 1.110 1.110 1.110 1.110 200 +0.00(+0.00%)
May 05, 2021 0.9000 1.110 0.9000 1.110 2,500 +0.00(+0.00%)
May 04, 2021 1.110 1.110 1.110 1.110 100 +0.00(+0.00%)
May 03, 2021 1.110 1.110 1.110 1.110 200 +0.10(+9.90%)
Apr 26, 2021 1.010 1.010 1.010 1.010 0 -0.10(-9.01%)
Apr 23, 2021 1.100 1.110 1.100 1.110 900 +0.01(+0.91%)
Apr 22, 2021 1.100 1.100 1.100 1.100 500 +0.00(+0.00%)
Apr 21, 2021 1.100 1.100 1.100 1.100 600 +0.00(+0.00%)
Apr 19, 2021 1.100 1.100 1.100 1.100 0 +0.04(+3.77%)
Apr 16, 2021 1.060 1.060 1.060 1.060 2,200 +0.00(+0.00%)
Apr 15, 2021 1.060 1.060 1.060 1.060 1,000 +0.00(+0.00%)
Apr 14, 2021 1.050 1.060 1.050 1.060 2,800 +0.01(+0.95%)
Apr 13, 2021 0.9900 1.050 0.9900 1.050 1,100 +0.00(+0.00%)
Apr 09, 2021 1.050 1.050 1.050 0 -0.01(-0.94%)
Apr 08, 2021 0.9300 1.060 0.9200 1.060 3,000 +0.11(+11.58%)
Apr 07, 2021 0.9500 0.9500 0.9500 0.9500 5,000 +0.00(+0.00%)
Apr 06, 2021 1.010 1.010 0.9500 0.9500 6,900 -0.05(-5.00%)
Apr 05, 2021 1.120 1.120 1.000 1.000 500 -0.13(-11.50%)
Mar 31, 2021 1.130 1.130 1.130 0 +0.00(+0.00%)
Mar 30, 2021 1.130 1.130 1.130 1.130 1,000 +0.13(+13.00%)
Mar 26, 2021 1.000 1.000 1.000 0 -0.06(-5.66%)
Mar 24, 2021 1.060 1.060 1.060 1.060 0 -0.05(-4.50%)
Mar 22, 2021 1.110 1.110 1.110 1.110 0 -0.07(-5.93%)
Mar 19, 2021 1.160 1.200 1.160 1.180 6,100 +0.08(+7.27%)
Mar 18, 2021 1.080 1.160 1.080 1.100 19,820 +0.10(+10.00%)
Mar 17, 2021 1.090 1.090 1.000 1.000 3,770 +0.01(+1.01%)
Mar 15, 2021 0.9900 0.9900 0.9900 0.9900 0 +0.09(+10.00%)
Mar 12, 2021 0.9400 0.9400 0.9000 0.9000 2,000 +0.05(+5.88%)
Mar 11, 2021 0.9300 0.9300 0.8500 0.8500 3,820 +0.00(+0.00%)
Mar 10, 2021 0.8500 0.8500 0.8500 0.8500 200 +0.00(+0.00%)
Mar 08, 2021 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Mar 05, 2021 0.8500 0.8500 0.8500 200 +0.00(+0.00%)
Mar 04, 2021 0.8500 0.8500 0.8500 0.8500 5,500 +0.04(+4.94%)
Mar 03, 2021 0.8100 0.8100 0.8100 0.8100 1,529 -0.04(-4.71%)
Mar 02, 2021 0.8500 0.8500 0.8500 0.8500 6,000 -0.09(-9.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.