Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EJH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 09 2024 | 1.33 | -0.04 | -2.92% | 1.37 | 1.3959 | 1.30 | 1,051,151 |
| Aug 08 2024 | 1.37 | -0.03 | -2.14% | 1.43 | 1.43 | 1.37 | 237,310 |
| Aug 07 2024 | 1.40 | -0.11 | -7.28% | 1.48 | 1.48 | 1.40 | 551,480 |
| Aug 06 2024 | 1.51 | 0.04 | 2.72% | 1.42 | 1.51 | 1.39 | 895,923 |
| Aug 05 2024 | 1.47 | 0.03 | 2.08% | 1.319 | 1.49 | 1.27 | 1,721,217 |
| Aug 02 2024 | 1.44 | 0.03 | 2.13% | 1.41 | 1.45 | 1.33 | 927,708 |
| Aug 01 2024 | 1.41 | 0.01 | 0.71% | 1.43 | 1.4401 | 1.40 | 450,284 |
| Jul 31 2024 | 1.40 | -0.06 | -4.11% | 1.42 | 1.46 | 1.39 | 476,470 |
| Jul 30 2024 | 1.46 | -0.04 | -2.67% | 1.45 | 1.48 | 1.42 | 534,680 |
| Jul 29 2024 | 1.50 | 0.08 | 5.63% | 1.42 | 1.52 | 1.42 | 1,820,741 |
| Jul 26 2024 | 1.42 | -0.05 | -3.40% | 1.44 | 1.45 | 1.10 | 1,223,698 |
| Jul 25 2024 | 1.47 | 0.01 | 0.68% | 1.46 | 1.55 | 1.43 | 4,788,685 |
| Jul 24 2024 | 1.46 | 0.07 | 5.04% | 1.40 | 1.485 | 1.40 | 1,438,816 |
| Jul 23 2024 | 1.39 | -0.06 | -4.14% | 1.45 | 1.4686 | 1.36 | 1,336,612 |
| Jul 22 2024 | 1.45 | -0.05 | -3.33% | 1.50 | 1.51 | 1.36 | 4,164,748 |
| Jul 19 2024 | 1.50 | 0.15 | 11.11% | 1.39 | 1.50 | 1.38 | 1,649,164 |
| Jul 18 2024 | 1.35 | -0.03 | -2.17% | 1.38 | 1.39 | 1.33 | 4,550,601 |
| Jul 17 2024 | 1.38 | 0.01 | 0.73% | 1.40 | 1.45 | 1.27 | 1,641,513 |
| Jul 16 2024 | 1.37 | 0.11 | 8.73% | 1.29 | 1.37 | 1.2799 | 839,413 |
| Jul 15 2024 | 1.26 | 0.04 | 3.28% | 1.23 | 1.30 | 1.2219 | 757,995 |
| Jul 12 2024 | 1.22 | -0.01 | -0.81% | 1.24 | 1.27 | 1.21 | 466,332 |
| Jul 11 2024 | 1.23 | 0.08 | 6.96% | 1.15 | 1.24 | 1.15 | 831,504 |
| Jul 10 2024 | 1.15 | -0.02 | -1.71% | 1.18 | 1.195 | 1.08 | 1,031,680 |
| Jul 09 2024 | 1.17 | -0.01 | -0.85% | 1.19 | 1.2265 | 1.16 | 786,335 |
| Jul 08 2024 | 1.18 | -0.16 | -11.94% | 1.50 | 1.53 | 1.14 | 3,325,841 |
| Jul 05 2024 | 1.34 | 0.17 | 14.53% | 1.20 | 1.35 | 1.1218 | 3,170,241 |
| Jul 03 2024 | 1.17 | 0.10 | 9.35% | 1.08 | 1.29 | 1.06 | 2,231,290 |
| Jul 02 2024 | 1.07 | 0.05 | 4.90% | 0.999 | 1.10 | 0.998 | 2,209,049 |
| Jul 01 2024 | 1.02 | -0.02 | -1.88% | 1.03 | 1.04 | 1.00 | 518,924 |
| Jun 28 2024 | 1.0395 | 0.01 | 0.92% | 0.979 | 1.04 | 0.94 | 2,982,065 |
| Jun 27 2024 | 1.03 | 0.07 | 7.29% | 0.96 | 1.04 | 0.92 | 6,878,848 |
| Jun 26 2024 | 0.96 | -0.06 | -5.88% | 0.9851 | 0.9999 | 0.95 | 1,275,706 |
| Jun 25 2024 | 1.02 | 0.09 | 9.68% | 0.97 | 1.02 | 0.93 | 4,802,531 |
| Jun 24 2024 | 0.93 | 0.0101 | 1.10% | 0.92 | 0.9705 | 0.90 | 4,737,342 |
| Jun 21 2024 | 0.9199 | 0.0199 | 2.21% | 0.9172 | 0.925 | 0.81 | 3,499,641 |
| Jun 20 2024 | 0.90 | 0.034 | 3.93% | 0.89 | 0.90 | 0.8661 | 5,663,109 |
| Jun 18 2024 | 0.866 | -0.033 | -3.67% | 0.898 | 0.898 | 0.75 | 4,259,877 |
| Jun 17 2024 | 0.899 | 0.151 | 20.19% | 0.83 | 0.899 | 0.78 | 3,540,978 |
| Jun 14 2024 | 0.748 | 0.0884 | 13.40% | 0.735 | 0.83 | 0.7042 | 3,365,044 |
| Jun 13 2024 | 0.6596 | 0.0606 | 10.12% | 0.72 | 0.9799 | 0.6074 | 42,607,980 |
| Jun 12 2024 | 0.599 | 0.059 | 10.93% | 0.55 | 0.6243 | 0.55 | 2,623,990 |
| Jun 11 2024 | 0.54 | 0.0995 | 22.59% | 0.472 | 0.70 | 0.4701 | 11,186,025 |
| Jun 10 2024 | 0.4405 | -0.0076 | -1.70% | 0.46 | 0.46 | 0.432 | 340,697 |
| Jun 07 2024 | 0.4481 | -0.0369 | -7.61% | 0.4754 | 0.4754 | 0.4381 | 556,976 |
| Jun 06 2024 | 0.485 | -0.0579 | -10.66% | 0.5006 | 0.53489 | 0.4701 | 778,017 |
| Jun 05 2024 | 0.5429 | -0.0355 | -6.14% | 0.5784 | 0.5794 | 0.5187 | 595,277 |
| Jun 04 2024 | 0.5784 | 0.0263 | 4.76% | 0.5802 | 0.60 | 0.5558 | 545,360 |
| Jun 03 2024 | 0.5521 | -0.02203 | -3.84% | 0.5607 | 0.58 | 0.5247 | 409,768 |
| May 31 2024 | 0.574125 | -0.00338 | -0.58% | 0.5856 | 0.60 | 0.55015 | 367,091 |
| May 30 2024 | 0.5775 | -0.0366 | -5.96% | 0.61 | 0.63 | 0.56 | 462,760 |
| May 29 2024 | 0.6141 | 0.039 | 6.78% | 0.5787 | 0.623 | 0.5787 | 517,493 |
| May 28 2024 | 0.5751 | -0.1168 | -16.88% | 0.68 | 0.69 | 0.4566 | 870,397 |
| May 24 2024 | 0.6919 | 0.0019 | 0.28% | 0.69 | 0.706 | 0.6855 | 404,236 |
| May 23 2024 | 0.69 | -0.0455 | -6.19% | 0.7455 | 0.7455 | 0.631 | 451,725 |
| May 22 2024 | 0.7355 | 0.0005 | 0.07% | 0.7338 | 0.738 | 0.6821 | 632,114 |
| May 21 2024 | 0.735 | 0.108 | 17.22% | 0.64 | 0.73625 | 0.507 | 1,618,842 |
| May 20 2024 | 0.627 | -0.0709 | -10.16% | 0.786 | 0.786 | 0.47 | 2,621,223 |
| May 17 2024 | 0.6979 | -0.3321 | -32.24% | 0.8407 | 0.8497 | 0.67 | 3,201,639 |
| May 16 2024 | 1.03 | 0.09 | 9.57% | 0.96 | 1.03 | 0.863 | 2,621,412 |
| May 15 2024 | 0.94 | 0.15 | 18.99% | 0.83 | 0.945 | 0.81 | 1,842,606 |
| May 14 2024 | 0.79 | 0.072 | 10.03% | 0.7436 | 0.7949 | 0.7221 | 1,904,013 |
| May 13 2024 | 0.718 | 0.078 | 12.19% | 0.63 | 0.72 | 0.63 | 2,587,046 |
