EMN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Dec 18 2024 | 0.038 | -0.003 | -7.32% | 0.04 | 0.04 | 0.038 | 553,682 |
Dec 17 2024 | 0.041 | 0.001 | 2.50% | 0.041 | 0.041 | 0.04 | 231,465 |
Dec 16 2024 | 0.04 | -0.002 | -4.76% | 0.04 | 0.04 | 0.04 | 89,574 |
Dec 13 2024 | 0.042 | 0.003 | 7.69% | 0.04 | 0.042 | 0.04 | 10,000 |
Dec 12 2024 | 0.039 | 0.00 | 0.00% | 0.041 | 0.042 | 0.039 | 703,000 |
Dec 11 2024 | 0.039 | -0.001 | -2.50% | 0.039 | 0.039 | 0.039 | 34,513 |
Dec 10 2024 | 0.04 | 0.00 | 0.00% | 0.039 | 0.04 | 0.039 | 108,282 |
Dec 09 2024 | 0.04 | -0.002 | -4.76% | 0.04 | 0.04 | 0.039 | 285,477 |
Dec 06 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 0.00 |
Dec 05 2024 | 0.042 | 0.002 | 5.00% | 0.04 | 0.042 | 0.039 | 257,644 |
Dec 04 2024 | 0.04 | -0.002 | -4.76% | 0.042 | 0.043 | 0.04 | 1,571,830 |
Dec 03 2024 | 0.042 | -0.003 | -6.67% | 0.042 | 0.042 | 0.041 | 1,988,637 |
Dec 02 2024 | 0.045 | 0.001 | 2.27% | 0.045 | 0.045 | 0.045 | 53,800 |
Nov 29 2024 | 0.044 | 0.00 | 0.00% | 0.046 | 0.046 | 0.044 | 444,080 |
Nov 28 2024 | 0.044 | 0.00 | 0.00% | 0.048 | 0.048 | 0.044 | 306,652 |
Nov 27 2024 | 0.044 | 0.002 | 4.76% | 0.041 | 0.045 | 0.041 | 454,894 |
Nov 26 2024 | 0.042 | 0.002 | 5.00% | 0.04 | 0.042 | 0.04 | 542,890 |
Nov 25 2024 | 0.04 | -0.005 | -11.11% | 0.047 | 0.048 | 0.039 | 3,357,924 |
Nov 22 2024 | 0.045 | -0.003 | -6.25% | 0.046 | 0.046 | 0.045 | 168,355 |
Nov 21 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.049 | 0.048 | 236,756 |
Nov 20 2024 | 0.048 | 0.002 | 4.35% | 0.048 | 0.05 | 0.045 | 333,378 |
Nov 19 2024 | 0.046 | -0.006 | -11.54% | 0.051 | 0.054 | 0.046 | 719,248 |
Nov 18 2024 | 0.052 | -0.001 | -1.89% | 0.053 | 0.053 | 0.052 | 32,341 |
Nov 15 2024 | 0.053 | -0.001 | -1.85% | 0.054 | 0.055 | 0.053 | 75,182 |
Nov 14 2024 | 0.054 | -0.005 | -8.47% | 0.058 | 0.058 | 0.053 | 523,474 |
Nov 13 2024 | 0.059 | -0.001 | -1.67% | 0.058 | 0.059 | 0.058 | 251,620 |
Nov 12 2024 | 0.06 | 0.002 | 3.45% | 0.061 | 0.062 | 0.06 | 378,085 |
Nov 11 2024 | 0.058 | -0.001 | -1.69% | 0.06 | 0.06 | 0.058 | 71,456 |
Nov 08 2024 | 0.059 | -0.001 | -1.67% | 0.06 | 0.061 | 0.059 | 212,522 |
Nov 07 2024 | 0.06 | 0.001 | 1.69% | 0.062 | 0.062 | 0.06 | 103,231 |
Nov 06 2024 | 0.059 | 0.00 | 0.00% | 0.056 | 0.061 | 0.056 | 192,315 |
Nov 05 2024 | 0.059 | 0.00 | 0.00% | 0.062 | 0.062 | 0.059 | 98,727 |
Nov 04 2024 | 0.059 | -0.006 | -9.23% | 0.064 | 0.064 | 0.059 | 382,288 |
Nov 01 2024 | 0.065 | -0.002 | -2.99% | 0.065 | 0.065 | 0.061 | 511,305 |
Oct 31 2024 | 0.067 | 0.008 | 13.56% | 0.06 | 0.069 | 0.06 | 480,899 |
Oct 30 2024 | 0.059 | 0.00 | 0.00% | 0.064 | 0.064 | 0.055 | 533,556 |
Oct 29 2024 | 0.059 | -0.001 | -1.67% | 0.066 | 0.066 | 0.059 | 769,530 |
Oct 28 2024 | 0.06 | -0.009 | -13.04% | 0.068 | 0.068 | 0.06 | 581,836 |
Oct 25 2024 | 0.069 | 0.01 | 16.95% | 0.061 | 0.069 | 0.059 | 439,489 |
Oct 24 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.062 | 0.059 | 1,312,561 |
Oct 23 2024 | 0.059 | 0.002 | 3.51% | 0.058 | 0.059 | 0.057 | 71,473 |
Oct 22 2024 | 0.057 | 0.003 | 5.56% | 0.054 | 0.06 | 0.054 | 252,340 |
Oct 21 2024 | 0.054 | 0.003 | 5.88% | 0.053 | 0.057 | 0.052 | 730,192 |
Oct 18 2024 | 0.051 | -0.004 | -7.27% | 0.057 | 0.057 | 0.05 | 513,937 |
Oct 17 2024 | 0.055 | 0.007 | 14.58% | 0.05 | 0.055 | 0.049 | 346,160 |
Oct 16 2024 | 0.048 | -0.001 | -2.04% | 0.05 | 0.05 | 0.048 | 254,515 |
Oct 15 2024 | 0.049 | 0.00 | 0.00% | 0.05 | 0.05 | 0.049 | 220,187 |
Oct 14 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.05 | 0.049 | 849,755 |
Oct 11 2024 | 0.049 | 0.001 | 2.08% | 0.049 | 0.049 | 0.048 | 52,214 |
Oct 10 2024 | 0.048 | 0.001 | 2.13% | 0.047 | 0.048 | 0.047 | 16,038 |
Oct 09 2024 | 0.047 | -0.001 | -2.08% | 0.048 | 0.048 | 0.047 | 43,349 |
Oct 08 2024 | 0.048 | 0.001 | 2.13% | 0.05 | 0.05 | 0.047 | 113,056 |
Oct 07 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.05 | 0.047 | 212,031 |
Oct 04 2024 | 0.047 | 0.001 | 2.17% | 0.047 | 0.047 | 0.047 | 55,069 |
Oct 03 2024 | 0.046 | -0.002 | -4.17% | 0.047 | 0.047 | 0.046 | 62,000 |
Oct 02 2024 | 0.048 | 0.001 | 2.13% | 0.047 | 0.048 | 0.047 | 103,125 |
Oct 01 2024 | 0.047 | -0.001 | -2.08% | 0.05 | 0.05 | 0.047 | 142,179 |
Sep 30 2024 | 0.048 | -0.002 | -4.00% | 0.05 | 0.05 | 0.048 | 161,571 |
Sep 27 2024 | 0.05 | 0.002 | 4.17% | 0.048 | 0.05 | 0.048 | 346,413 |
Sep 26 2024 | 0.048 | -0.001 | -2.04% | 0.048 | 0.048 | 0.048 | 115,049 |
Sep 25 2024 | 0.049 | 0.00 | 0.00% | 0.048 | 0.05 | 0.047 | 288,073 |
Sep 24 2024 | 0.049 | 0.00 | 0.00% | 0.048 | 0.049 | 0.048 | 52,816 |
Sep 23 2024 | 0.049 | 0.00 | 0.00% | 0.05 | 0.051 | 0.049 | 1,005,715 |
Sep 20 2024 | 0.049 | -0.003 | -5.77% | 0.053 | 0.053 | 0.048 | 1,619,230 |