Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EMXC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 26.36 | -0.02 | -0.08% | 26.40 | 26.40 | 26.36 | 9,182 |
| Jul 25 2024 | 26.38 | -0.10 | -0.38% | 26.39 | 26.39 | 26.26 | 12,131 |
| Jul 24 2024 | 26.48 | 0.06 | 0.23% | 26.46 | 26.51 | 26.45 | 6,092 |
| Jul 23 2024 | 26.42 | 0.34 | 1.30% | 26.39 | 26.43 | 26.35 | 9,750 |
| Jul 22 2024 | 26.08 | -0.30 | -1.14% | 26.28 | 26.29 | 26.08 | 42,496 |
| Jul 19 2024 | 26.38 | -0.13 | -0.49% | 26.47 | 26.48 | 26.38 | 6,241 |
| Jul 18 2024 | 26.51 | -0.31 | -1.16% | 26.60 | 26.62 | 26.47 | 16,479 |
| Jul 17 2024 | 26.82 | 0.01 | 0.04% | 26.82 | 26.82 | 26.82 | 3,700 |
| Jul 16 2024 | 26.81 | 0.22 | 0.83% | 26.72 | 26.81 | 26.72 | 2,609 |
| Jul 15 2024 | 26.59 | -0.15 | -0.56% | 26.87 | 26.87 | 26.59 | 4,549 |
| Jul 12 2024 | 26.74 | -0.02 | -0.07% | 26.88 | 26.88 | 26.72 | 10,004 |
| Jul 11 2024 | 26.76 | 0.09 | 0.34% | 26.76 | 26.76 | 26.76 | 653 |
| Jul 10 2024 | 26.67 | 0.04 | 0.15% | 26.68 | 26.68 | 26.63 | 14,474 |
| Jul 09 2024 | 26.63 | 0.15 | 0.57% | 26.63 | 26.63 | 26.62 | 66 |
| Jul 08 2024 | 26.48 | 0.08 | 0.30% | 26.46 | 26.49 | 26.45 | 4,103 |
| Jul 05 2024 | 26.40 | 0.15 | 0.57% | 26.36 | 26.40 | 26.36 | 2,199 |
| Jul 04 2024 | 26.25 | 0.15 | 0.57% | 26.26 | 26.34 | 26.25 | 8,150 |
| Jul 03 2024 | 26.10 | 0.00 | 0.00% | 26.10 | 26.10 | 26.10 | 0 |
| Jul 02 2024 | 26.10 | 0.48 | 1.87% | 26.05 | 26.10 | 26.05 | 4,000 |
| Jul 01 2024 | 25.62 | 0.00 | 0.00% | 25.62 | 25.62 | 25.62 | 0 |
| Jun 28 2024 | 25.62 | 0.00 | 0.00% | 25.62 | 25.62 | 25.62 | 0 |
| Jun 27 2024 | 25.62 | -0.28 | -1.08% | 25.76 | 25.76 | 25.62 | 12,026 |
| Jun 26 2024 | 25.90 | 0.00 | 0.00% | 25.90 | 25.90 | 25.90 | 19 |
| Jun 25 2024 | 25.90 | 0.00 | 0.00% | 25.90 | 25.90 | 25.90 | 0 |
| Jun 24 2024 | 25.90 | -0.06 | -0.23% | 25.94 | 25.95 | 25.90 | 10,000 |
| Jun 21 2024 | 25.96 | -0.26 | -0.99% | 26.02 | 26.02 | 25.88 | 12,189 |
| Jun 20 2024 | 26.22 | 0.16 | 0.61% | 26.18 | 26.22 | 26.11 | 1,133 |
| Jun 19 2024 | 26.06 | 0.29 | 1.13% | 25.90 | 26.06 | 25.89 | 6,001 |
| Jun 18 2024 | 25.77 | -0.02 | -0.08% | 25.79 | 25.83 | 25.77 | 2,946 |
| Jun 17 2024 | 25.79 | 0.18 | 0.70% | 25.73 | 25.79 | 25.73 | 41 |
| Jun 14 2024 | 25.61 | 0.10 | 0.39% | 25.61 | 25.61 | 25.61 | 1 |
