EML Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.12 | 0.00 | 0.00% | 0.115 | 0.12 | 0.105 | 40,640 |
Jun 27 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.115 | 13,559 |
Jun 26 2024 | 0.12 | 0.015 | 14.29% | 0.10 | 0.12 | 0.10 | 8,100 |
Jun 25 2024 | 0.105 | -0.01 | -8.70% | 0.11 | 0.11 | 0.105 | 29,200 |
Jun 24 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.095 | 103,144 |
Jun 21 2024 | 0.115 | 0.005 | 4.55% | 0.12 | 0.12 | 0.105 | 38,036 |
Jun 20 2024 | 0.11 | 0.00 | 0.00% | 0.12 | 0.12 | 0.11 | 43,010 |
Jun 19 2024 | 0.11 | -0.02 | -15.38% | 0.135 | 0.135 | 0.11 | 75,000 |
Jun 18 2024 | 0.13 | 0.01 | 8.33% | 0.13 | 0.13 | 0.125 | 92,115 |
Jun 17 2024 | 0.12 | 0.02 | 20.00% | 0.105 | 0.12 | 0.105 | 43,732 |
Jun 14 2024 | 0.10 | -0.02 | -16.67% | 0.12 | 0.12 | 0.10 | 74,000 |
Jun 13 2024 | 0.12 | 0.005 | 4.35% | 0.12 | 0.12 | 0.11 | 102,000 |
Jun 12 2024 | 0.115 | 0.01 | 9.52% | 0.105 | 0.12 | 0.105 | 1,116,967 |
Jun 11 2024 | 0.105 | 0.005 | 5.00% | 0.095 | 0.11 | 0.095 | 53,901 |
Jun 10 2024 | 0.10 | -0.01 | -9.09% | 0.13 | 0.13 | 0.10 | 84,800 |
Jun 07 2024 | 0.11 | 0.005 | 4.76% | 0.11 | 0.115 | 0.105 | 89,596 |
Jun 06 2024 | 0.105 | -0.005 | -4.55% | 0.115 | 0.115 | 0.105 | 19,000 |
Jun 05 2024 | 0.11 | 0.00 | 0.00% | 0.115 | 0.12 | 0.11 | 62,000 |
Jun 04 2024 | 0.11 | -0.005 | -4.35% | 0.12 | 0.12 | 0.11 | 31,700 |
Jun 03 2024 | 0.115 | -0.015 | -11.54% | 0.125 | 0.125 | 0.115 | 55,500 |
May 31 2024 | 0.13 | 0.00 | 0.00% | 0.12 | 0.13 | 0.12 | 20,000 |
May 30 2024 | 0.13 | 0.005 | 4.00% | 0.125 | 0.13 | 0.12 | 81,600 |
May 29 2024 | 0.125 | 0.01 | 8.70% | 0.12 | 0.125 | 0.12 | 2,000 |
May 28 2024 | 0.115 | -0.005 | -4.17% | 0.12 | 0.13 | 0.115 | 45,515 |
May 27 2024 | 0.12 | -0.005 | -4.00% | 0.135 | 0.145 | 0.12 | 149,000 |
May 24 2024 | 0.125 | 0.005 | 4.17% | 0.12 | 0.125 | 0.115 | 10,500 |
May 23 2024 | 0.12 | -0.005 | -4.00% | 0.13 | 0.13 | 0.12 | 52,650 |
May 22 2024 | 0.125 | -0.01 | -7.41% | 0.14 | 0.14 | 0.125 | 33,750 |
May 21 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.15 | 0.125 | 246,426 |
May 17 2024 | 0.135 | 0.005 | 3.85% | 0.135 | 0.135 | 0.135 | 25,000 |
May 16 2024 | 0.13 | 0.01 | 8.33% | 0.135 | 0.135 | 0.13 | 56,422 |
May 15 2024 | 0.12 | -0.01 | -7.69% | 0.13 | 0.13 | 0.12 | 182,502 |
May 14 2024 | 0.13 | 0.01 | 8.33% | 0.115 | 0.13 | 0.115 | 138,500 |
May 13 2024 | 0.12 | 0.005 | 4.35% | 0.12 | 0.12 | 0.11 | 23,090 |
May 10 2024 | 0.115 | -0.015 | -11.54% | 0.125 | 0.125 | 0.115 | 17,100 |
May 09 2024 | 0.13 | 0.01 | 8.33% | 0.12 | 0.135 | 0.12 | 40,505 |
May 08 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.115 | 220,300 |
May 07 2024 | 0.12 | -0.01 | -7.69% | 0.12 | 0.12 | 0.12 | 212,940 |
May 06 2024 | 0.13 | -0.01 | -7.14% | 0.13 | 0.14 | 0.13 | 96,377 |
May 03 2024 | 0.14 | 0.01 | 7.69% | 0.15 | 0.15 | 0.14 | 117,693 |
May 02 2024 | 0.13 | -0.03 | -18.75% | 0.15 | 0.15 | 0.13 | 32,020 |
May 01 2024 | 0.16 | 0.02 | 14.29% | 0.15 | 0.16 | 0.15 | 11,500 |
Apr 30 2024 | 0.14 | -0.025 | -15.15% | 0.17 | 0.17 | 0.14 | 57,000 |
Apr 29 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 0 |
Apr 26 2024 | 0.165 | 0.035 | 26.92% | 0.145 | 0.165 | 0.145 | 13,500 |
Apr 25 2024 | 0.13 | -0.025 | -16.13% | 0.155 | 0.16 | 0.12 | 76,000 |
Apr 24 2024 | 0.155 | -0.025 | -13.89% | 0.185 | 0.185 | 0.15 | 90,000 |
Apr 23 2024 | 0.18 | -0.025 | -12.20% | 0.20 | 0.20 | 0.18 | 10,200 |
Apr 22 2024 | 0.205 | 0.005 | 2.50% | 0.205 | 0.205 | 0.195 | 20,760 |
Apr 19 2024 | 0.20 | 0.01 | 5.26% | 0.18 | 0.20 | 0.18 | 19,000 |
Apr 18 2024 | 0.19 | -0.01 | -5.00% | 0.20 | 0.21 | 0.19 | 34,199 |
Apr 17 2024 | 0.20 | 0.02 | 11.11% | 0.16 | 0.205 | 0.16 | 212,419 |
Apr 16 2024 | 0.18 | 0.01 | 5.88% | 0.18 | 0.18 | 0.16 | 58,020 |
Apr 15 2024 | 0.17 | -0.02 | -10.53% | 0.19 | 0.19 | 0.165 | 52,500 |
Apr 12 2024 | 0.19 | -0.01 | -5.00% | 0.19 | 0.19 | 0.19 | 3,000 |
Apr 11 2024 | 0.20 | 0.00 | 0.00% | 0.155 | 0.20 | 0.155 | 20,329 |
Apr 10 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.205 | 0.20 | 68,750 |
Apr 09 2024 | 0.20 | 0.01 | 5.26% | 0.185 | 0.20 | 0.185 | 27,500 |
Apr 08 2024 | 0.19 | 0.005 | 2.70% | 0.175 | 0.19 | 0.175 | 30,005 |
Apr 05 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.185 | 0.185 | 0 |
Apr 04 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.185 | 0.185 | 0 |
Apr 03 2024 | 0.185 | 0.01 | 5.71% | 0.185 | 0.185 | 0.185 | 4,000 |
Apr 02 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.175 | 0.175 | 0 |
Apr 01 2024 | 0.175 | 0.005 | 2.94% | 0.175 | 0.175 | 0.175 | 31,500 |