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 22 2024 | 25.195 | 0.15 | 0.58% | 25.005 | 25.265 | 25.005 | 11,446 |
| Jul 19 2024 | 25.05 | -0.33 | -1.28% | 25.105 | 25.315 | 25.05 | 4,723 |
| Jul 18 2024 | 25.375 | -0.09 | -0.35% | 25.635 | 25.64 | 25.375 | 6,148 |
| Jul 17 2024 | 25.465 | -0.65 | -2.47% | 25.965 | 25.965 | 25.465 | 2,278 |
| Jul 16 2024 | 26.11 | 0.19 | 0.73% | 25.975 | 26.11 | 25.895 | 1,267 |
| Jul 15 2024 | 25.92 | -0.15 | -0.58% | 25.975 | 25.995 | 25.78 | 13,112 |
| Jul 12 2024 | 26.07 | 0.07 | 0.27% | 26.14 | 26.14 | 25.895 | 5,748 |
| Jul 11 2024 | 26.00 | -0.19 | -0.71% | 26.33 | 26.355 | 26.00 | 10,608 |
| Jul 10 2024 | 26.185 | 0.31 | 1.22% | 25.965 | 26.185 | 25.965 | 7,261 |
| Jul 09 2024 | 25.87 | -0.08 | -0.31% | 26.06 | 26.06 | 25.865 | 5,561 |
| Jul 08 2024 | 25.95 | 0.19 | 0.74% | 25.82 | 25.98 | 25.815 | 10,197 |
| Jul 05 2024 | 25.76 | 0.11 | 0.41% | 25.77 | 25.77 | 25.585 | 9,041 |
| Jul 04 2024 | 25.655 | 0.06 | 0.23% | 25.665 | 25.71 | 25.46 | 11,836 |
| Jul 03 2024 | 25.595 | 0.23 | 0.91% | 25.37 | 25.595 | 25.27 | 5,875 |
| Jul 02 2024 | 25.365 | 0.04 | 0.18% | 25.245 | 25.365 | 25.095 | 7,838 |
| Jul 01 2024 | 25.32 | -0.03 | -0.10% | 25.305 | 25.33 | 25.195 | 10,527 |
| Jun 28 2024 | 25.345 | 0.04 | 0.18% | 25.465 | 25.465 | 25.315 | 2,955 |
| Jun 27 2024 | 25.30 | 0.18 | 0.70% | 25.15 | 25.30 | 25.15 | 3,747 |
| Jun 26 2024 | 25.125 | -0.01 | -0.02% | 25.13 | 25.23 | 25.02 | 3,056 |
| Jun 25 2024 | 25.13 | 0.00 | 0.00% | 25.06 | 25.13 | 25.04 | 2,198 |
| Jun 24 2024 | 25.13 | -0.20 | -0.77% | 25.195 | 25.205 | 25.065 | 8,071 |
| Jun 21 2024 | 25.325 | 0.04 | 0.18% | 25.375 | 25.375 | 25.175 | 3,657 |
| Jun 20 2024 | 25.28 | -0.09 | -0.35% | 25.41 | 25.415 | 25.23 | 8,364 |
| Jun 19 2024 | 25.37 | 0.18 | 0.71% | 25.205 | 25.40 | 25.19 | 4,796 |
| Jun 18 2024 | 25.19 | 0.24 | 0.94% | 24.95 | 25.235 | 24.775 | 8,217 |
| Jun 17 2024 | 24.955 | 0.10 | 0.42% | 24.93 | 24.955 | 24.75 | 10,586 |
| Jun 14 2024 | 24.85 | 0.20 | 0.81% | 24.935 | 24.935 | 24.685 | 5,711 |
| Jun 13 2024 | 24.65 | -0.09 | -0.34% | 24.58 | 24.66 | 24.50 | 10,510 |
| Jun 12 2024 | 24.735 | 0.36 | 1.50% | 24.455 | 24.735 | 24.455 | 6,302 |
| Jun 11 2024 | 24.37 | -0.11 | -0.43% | 24.355 | 24.37 | 24.285 | 2,023 |
| Jun 10 2024 | 24.475 | 0.20 | 0.82% | 24.31 | 24.505 | 24.31 | 2,553 |
| Jun 07 2024 | 24.275 | 0.05 | 0.23% | 24.045 | 24.28 | 24.045 | 7,393 |
| Jun 06 2024 | 24.22 | 0.31 | 1.30% | 23.985 | 24.25 | 23.985 | 2,955 |
| Jun 05 2024 | 23.91 | 0.38 | 1.61% | 23.61 | 24.03 | 23.61 | 8,088 |
| Jun 04 2024 | 23.53 | -0.41 | -1.71% | 23.645 | 23.65 | 23.255 | 7,133 |
| Jun 03 2024 | 23.94 | 0.24 | 1.01% | 24.25 | 24.29 | 23.915 | 12,755 |
| May 31 2024 | 23.70 | -0.35 | -1.46% | 23.79 | 23.795 | 23.625 | 4,850 |
| May 30 2024 | 24.05 | -0.04 | -0.17% | 24.00 | 24.05 | 23.905 | 6,629 |
| May 29 2024 | 24.09 | -0.39 | -1.59% | 24.295 | 24.30 | 24.08 | 5,871 |
| May 28 2024 | 24.48 | -0.13 | -0.53% | 24.455 | 24.52 | 24.405 | 9,967 |
| May 27 2024 | 24.61 | 0.14 | 0.57% | 24.655 | 24.705 | 24.51 | 7,888 |
| May 24 2024 | 24.47 | -0.06 | -0.22% | 24.50 | 24.52 | 24.43 | 3,145 |
| May 23 2024 | 24.525 | 0.00 | 0.00% | 24.425 | 24.665 | 24.425 | 6,754 |
| May 22 2024 | 24.525 | 0.01 | 0.06% | 24.61 | 24.61 | 24.425 | 8,431 |
| May 21 2024 | 24.51 | -0.05 | -0.20% | 24.535 | 24.535 | 24.39 | 6,095 |
| May 20 2024 | 24.56 | 0.05 | 0.22% | 24.365 | 24.57 | 24.365 | 1,732 |
| May 17 2024 | 24.505 | -0.10 | -0.39% | 24.55 | 24.55 | 24.385 | 2,891 |
| May 16 2024 | 24.60 | 0.05 | 0.18% | 24.455 | 24.60 | 24.42 | 6,853 |
| May 15 2024 | 24.555 | 0.20 | 0.84% | 24.44 | 24.555 | 24.355 | 8,318 |
| May 14 2024 | 24.35 | 0.25 | 1.02% | 24.12 | 24.35 | 24.12 | 12,297 |
| May 13 2024 | 24.105 | -0.12 | -0.47% | 24.13 | 24.235 | 24.105 | 5,795 |
| May 10 2024 | 24.22 | 0.16 | 0.69% | 24.11 | 24.26 | 24.11 | 3,286 |
| May 09 2024 | 24.055 | -0.30 | -1.23% | 24.335 | 24.34 | 24.03 | 1,624 |
| May 08 2024 | 24.355 | 0.05 | 0.19% | 24.385 | 24.385 | 24.18 | 5,005 |
| May 07 2024 | 24.31 | -0.05 | -0.21% | 24.36 | 24.36 | 24.165 | 7,496 |
| May 06 2024 | 24.36 | 0.16 | 0.64% | 24.28 | 24.36 | 24.16 | 8,919 |
| May 03 2024 | 24.205 | -0.10 | -0.41% | 24.215 | 24.215 | 23.99 | 6,513 |
| May 02 2024 | 24.305 | 0.23 | 0.96% | 24.225 | 24.33 | 23.975 | 14,320 |
| Apr 30 2024 | 24.075 | -0.10 | -0.39% | 24.17 | 24.17 | 23.995 | 3,162 |
| Apr 29 2024 | 24.17 | 0.18 | 0.73% | 23.955 | 24.17 | 23.955 | 2,293 |
| Apr 26 2024 | 23.995 | 0.23 | 0.99% | 24.045 | 24.045 | 23.725 | 2,936 |
| Apr 25 2024 | 23.76 | -0.03 | -0.11% | 23.755 | 23.76 | 23.50 | 5,850 |
| Apr 24 2024 | 23.785 | 0.12 | 0.51% | 24.08 | 24.08 | 23.625 | 3,248 |
