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 25 2024 | 58.5457 | -0.04 | -0.07% | 58.5571 | 59.0407 | 58.2119 | 0 |
| Jul 24 2024 | 58.5838 | -1.07 | -1.79% | 59.3126 | 59.3132 | 58.5567 | 0 |
| Jul 23 2024 | 59.6497 | -0.08 | -0.14% | 59.762 | 59.8782 | 59.6309 | 0 |
| Jul 22 2024 | 59.7313 | 0.31 | 0.52% | 59.556 | 59.8054 | 59.4778 | 0 |
| Jul 19 2024 | 59.423 | -0.79 | -1.32% | 59.8206 | 59.9236 | 59.3821 | 0 |
| Jul 18 2024 | 60.2166 | -0.44 | -0.73% | 60.8659 | 60.911 | 60.032 | 0 |
| Jul 17 2024 | 60.6566 | -1.12 | -1.82% | 61.0152 | 61.061 | 60.5649 | 0 |
| Jul 16 2024 | 61.7808 | 0.46 | 0.75% | 61.5484 | 61.8056 | 61.4445 | 0 |
| Jul 15 2024 | 61.3198 | -0.37 | -0.60% | 61.5086 | 61.6424 | 61.2219 | 0 |
| Jul 12 2024 | 61.6924 | 0.05 | 0.08% | 61.4662 | 61.9096 | 61.426 | 0 |
| Jul 11 2024 | 61.6413 | 0.12 | 0.19% | 62.1498 | 62.1596 | 61.5165 | 0 |
| Jul 10 2024 | 61.5216 | 0.48 | 0.79% | 61.4379 | 61.562 | 61.2569 | 0 |
| Jul 09 2024 | 61.0374 | 0.10 | 0.17% | 61.1272 | 61.1732 | 60.911 | 0 |
| Jul 08 2024 | 60.9334 | 0.22 | 0.36% | 61.0757 | 61.1384 | 60.8376 | 0 |
| Jul 05 2024 | 60.7146 | 0.81 | 1.34% | 60.7069 | 60.7533 | 60.3038 | 0 |
| Jul 03 2024 | 59.9089 | 0.68 | 1.14% | 59.5705 | 60.043 | 59.4897 | 0 |
| Jul 02 2024 | 59.231 | 0.09 | 0.16% | 58.8983 | 59.2647 | 58.8552 | 0 |
| Jul 01 2024 | 59.1365 | 0.06 | 0.10% | 59.3353 | 59.4735 | 59.0195 | 0 |
| Jun 28 2024 | 59.0802 | 0.05 | 0.09% | 59.3458 | 59.4326 | 58.9724 | 0 |
| Jun 27 2024 | 59.0258 | 0.60 | 1.03% | 59.1275 | 59.1814 | 58.8851 | 0 |
| Jun 26 2024 | 58.4269 | -0.25 | -0.42% | 58.4946 | 58.6482 | 58.3837 | 0 |
| Jun 25 2024 | 58.6721 | 0.05 | 0.08% | 58.6877 | 58.7189 | 58.4444 | 0 |
| Jun 24 2024 | 58.6226 | 0.07 | 0.12% | 58.7309 | 58.9875 | 58.579 | 0 |
| Jun 21 2024 | 58.5524 | -0.31 | -0.52% | 58.7331 | 58.8012 | 58.4967 | 0 |
| Jun 20 2024 | 58.8575 | 0.08 | 0.13% | 59.0724 | 59.1469 | 58.5582 | 0 |
| Jun 18 2024 | 58.7783 | 0.49 | 0.84% | 58.5036 | 58.8923 | 58.4508 | 0 |
| Jun 17 2024 | 58.2908 | 0.32 | 0.55% | 57.9898 | 58.3848 | 57.8955 | 0 |
| Jun 14 2024 | 57.9716 | 0.23 | 0.39% | 57.824 | 58.0218 | 57.6495 | 0 |
| Jun 13 2024 | 57.7439 | -0.11 | -0.19% | 57.8967 | 57.958 | 57.5292 | 0 |
| Jun 12 2024 | 57.8548 | 0.64 | 1.11% | 58.0898 | 58.2382 | 57.7725 | 0 |
| Jun 11 2024 | 57.2192 | -0.71 | -1.23% | 57.0773 | 57.2425 | 56.8203 | 0 |
| Jun 10 2024 | 57.9325 | 0.38 | 0.67% | 57.661 | 57.9851 | 57.5898 | 0 |
| Jun 07 2024 | 57.5493 | -0.34 | -0.58% | 57.7544 | 57.9535 | 57.5093 | 0 |
| Jun 06 2024 | 57.8868 | 0.14 | 0.25% | 57.802 | 57.9807 | 57.7383 | 0 |
| Jun 05 2024 | 57.7438 | 1.38 | 2.45% | 57.3441 | 57.7825 | 57.2713 | 0 |
| Jun 04 2024 | 56.3632 | -1.39 | -2.40% | 56.1185 | 56.3872 | 56.01 | 0 |
| Jun 03 2024 | 57.7518 | 0.97 | 1.71% | 57.8334 | 57.8822 | 57.4093 | 0 |
| May 31 2024 | 56.78 | -0.30 | -0.53% | 56.8456 | 56.8698 | 56.3041 | 0 |
| May 30 2024 | 57.0809 | -0.32 | -0.57% | 57.0668 | 57.3099 | 57.0129 | 0 |
| May 29 2024 | 57.4058 | -0.95 | -1.62% | 57.5119 | 57.5626 | 57.3183 | 0 |
| May 28 2024 | 58.3524 | -0.12 | -0.21% | 58.5433 | 134,217,727.00 | 1.41 | 0 |
| May 24 2024 | 58.4732 | 0.19 | 0.33% | 58.3929 | 58.6188 | 58.3476 | 0 |
| May 23 2024 | 58.28 | -0.09 | -0.16% | 58.9529 | 58.9861 | 58.1765 | 0 |
| May 22 2024 | 58.3717 | -0.03 | -0.05% | 58.5403 | 58.5778 | 58.2429 | 0 |
| May 21 2024 | 58.4015 | -0.16 | -0.27% | 58.4075 | 58.5327 | 58.3057 | 0 |
| May 20 2024 | 58.5602 | -0.07 | -0.13% | 58.4198 | 58.6803 | 58.3799 | 0 |
| May 17 2024 | 58.6336 | 0.17 | 0.30% | 58.4976 | 58.723 | 58.4086 | 0 |
| May 16 2024 | 58.4593 | -0.18 | -0.31% | 58.5886 | 58.7356 | 58.4443 | 0 |
| May 15 2024 | 58.6436 | 0.57 | 0.98% | 58.4491 | 58.7002 | 58.1964 | 0 |
| May 14 2024 | 58.0744 | 0.51 | 0.89% | 57.8272 | 58.109 | 57.7746 | 0 |
| May 13 2024 | 57.564 | 0.14 | 0.25% | 57.6897 | 57.7791 | 57.5294 | 0 |
| May 10 2024 | 57.4193 | 0.11 | 0.19% | 57.5129 | 57.6979 | 57.3911 | 0 |
| May 09 2024 | 57.31 | -0.30 | -0.52% | 57.0192 | 57.3453 | 56.9654 | 0 |
| May 08 2024 | 57.607 | 0.21 | 0.37% | 57.3475 | 57.6619 | 57.323 | 0 |
| May 07 2024 | 57.3931 | -0.15 | -0.26% | 57.5127 | 57.5945 | 57.3541 | 0 |
| May 06 2024 | 57.5438 | 0.06 | 0.11% | 57.3897 | 57.571 | 57.3897 | 0 |
| May 03 2024 | 57.4834 | 0.47 | 0.82% | 57.4258 | 57.5046 | 57.1779 | 0 |
| May 02 2024 | 57.0179 | 0.82 | 1.45% | 56.6566 | 57.1193 | 56.4147 | 0 |
| May 01 2024 | 56.2021 | 0.02 | 0.04% | 56.2421 | 56.7641 | 56.0311 | 0 |
| Apr 30 2024 | 56.1805 | -0.77 | -1.36% | 56.5901 | 56.727 | 56.1618 | 0 |
| Apr 29 2024 | 56.9542 | 0.58 | 1.03% | 56.7945 | 57.0036 | 56.6906 | 0 |
