EMN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 27 2024 | 0.077 | 0.00 | 0.00% | 0.078 | 0.079 | 0.077 | 51,612 |
May 24 2024 | 0.077 | -0.002 | -2.53% | 0.079 | 0.079 | 0.077 | 220,898 |
May 23 2024 | 0.079 | -0.004 | -4.82% | 0.083 | 0.083 | 0.079 | 437,736 |
May 22 2024 | 0.083 | 0.001 | 1.22% | 0.084 | 0.086 | 0.082 | 475,857 |
May 21 2024 | 0.082 | 0.00 | 0.00% | 0.082 | 0.082 | 0.082 | 44,521 |
May 20 2024 | 0.082 | -0.002 | -2.38% | 0.084 | 0.084 | 0.082 | 133,842 |
May 17 2024 | 0.084 | 0.003 | 3.70% | 0.082 | 0.084 | 0.082 | 95,386 |
May 16 2024 | 0.081 | -0.003 | -3.57% | 0.084 | 0.085 | 0.081 | 163,919 |
May 15 2024 | 0.084 | -0.001 | -1.18% | 0.084 | 0.088 | 0.084 | 245,341 |
May 14 2024 | 0.085 | 0.001 | 1.19% | 0.086 | 0.089 | 0.084 | 371,529 |
May 13 2024 | 0.084 | 0.006 | 7.69% | 0.083 | 0.09 | 0.083 | 919,089 |
May 10 2024 | 0.078 | 0.001 | 1.30% | 0.077 | 0.08 | 0.077 | 241,060 |
May 09 2024 | 0.077 | 0.00 | 0.00% | 0.077 | 0.077 | 0.077 | 95,000 |
May 08 2024 | 0.077 | -0.002 | -2.53% | 0.079 | 0.079 | 0.076 | 299,333 |
May 07 2024 | 0.079 | -0.001 | -1.25% | 0.08 | 0.08 | 0.079 | 97,700 |
May 06 2024 | 0.08 | 0.001 | 1.27% | 0.078 | 0.08 | 0.078 | 155,224 |
May 03 2024 | 0.079 | -0.001 | -1.25% | 0.08 | 0.08 | 0.079 | 256,751 |
May 02 2024 | 0.08 | -0.001 | -1.23% | 0.081 | 0.081 | 0.079 | 333,709 |
May 01 2024 | 0.081 | 0.00 | 0.00% | 0.083 | 0.083 | 0.081 | 34,653 |
Apr 30 2024 | 0.081 | -0.003 | -3.57% | 0.085 | 0.085 | 0.08 | 902,327 |
Apr 29 2024 | 0.084 | -0.003 | -3.45% | 0.089 | 0.089 | 0.084 | 469,012 |
Apr 26 2024 | 0.087 | 0.00 | 0.00% | 0.087 | 0.087 | 0.087 | 18,630 |
Apr 24 2024 | 0.087 | 0.00 | 0.00% | 0.088 | 0.088 | 0.087 | 88,167 |
Apr 23 2024 | 0.087 | -0.001 | -1.14% | 0.09 | 0.09 | 0.087 | 47,300 |
Apr 22 2024 | 0.088 | -0.002 | -2.22% | 0.09 | 0.09 | 0.088 | 464,000 |
Apr 19 2024 | 0.09 | -0.003 | -3.23% | 0.093 | 0.093 | 0.09 | 140,116 |
Apr 18 2024 | 0.093 | 0.002 | 2.20% | 0.093 | 0.097 | 0.09 | 365,107 |
Apr 17 2024 | 0.091 | 0.005 | 5.81% | 0.085 | 0.091 | 0.085 | 30,989 |
Apr 16 2024 | 0.086 | -0.007 | -7.53% | 0.091 | 0.093 | 0.086 | 780,467 |
Apr 15 2024 | 0.093 | 0.003 | 3.33% | 0.09 | 0.094 | 0.09 | 212,389 |
Apr 12 2024 | 0.09 | 0.00 | 0.00% | 0.091 | 0.093 | 0.09 | 71,041 |
Apr 11 2024 | 0.09 | 0.00 | 0.00% | 0.093 | 0.093 | 0.088 | 1,082,029 |
Apr 10 2024 | 0.09 | 0.005 | 5.88% | 0.086 | 0.09 | 0.086 | 314,326 |
Apr 09 2024 | 0.085 | -0.002 | -2.30% | 0.087 | 0.087 | 0.084 | 302,687 |
Apr 08 2024 | 0.087 | 0.001 | 1.16% | 0.087 | 0.089 | 0.087 | 137,447 |
Apr 05 2024 | 0.086 | -0.003 | -3.37% | 0.087 | 0.087 | 0.086 | 75,065 |
Apr 04 2024 | 0.089 | 0.002 | 2.30% | 0.088 | 0.09 | 0.087 | 98,188 |
Apr 03 2024 | 0.087 | 0.00 | 0.00% | 0.088 | 0.089 | 0.086 | 226,257 |
Apr 02 2024 | 0.087 | -0.002 | -2.25% | 0.089 | 0.092 | 0.087 | 566,346 |
Mar 28 2024 | 0.089 | 0.003 | 3.49% | 0.10 | 0.115 | 0.089 | 6,842,824 |
Mar 27 2024 | 0.086 | -0.001 | -1.15% | 0.087 | 0.087 | 0.086 | 166,879 |
Mar 26 2024 | 0.087 | -0.002 | -2.25% | 0.087 | 0.089 | 0.086 | 64,569 |
Mar 25 2024 | 0.089 | 0.00 | 0.00% | 0.089 | 0.09 | 0.087 | 261,616 |
Mar 22 2024 | 0.089 | -0.003 | -3.26% | 0.09 | 0.091 | 0.089 | 126,517 |
Mar 21 2024 | 0.092 | -0.003 | -3.16% | 0.10 | 0.10 | 0.09 | 1,280,871 |
Mar 20 2024 | 0.095 | 0.002 | 2.15% | 0.10 | 0.10 | 0.093 | 492,560 |
Mar 19 2024 | 0.093 | -0.002 | -2.11% | 0.093 | 0.093 | 0.093 | 70,441 |
Mar 18 2024 | 0.095 | 0.002 | 2.15% | 0.094 | 0.096 | 0.092 | 458,774 |
Mar 15 2024 | 0.093 | -0.001 | -1.06% | 0.095 | 0.097 | 0.093 | 681,399 |
Mar 14 2024 | 0.094 | 0.006 | 6.82% | 0.09 | 0.10 | 0.088 | 359,610 |
Mar 13 2024 | 0.088 | 0.005 | 6.02% | 0.083 | 0.09 | 0.083 | 320,692 |
Mar 12 2024 | 0.083 | -0.002 | -2.35% | 0.085 | 0.085 | 0.083 | 25,648 |
Mar 11 2024 | 0.085 | 0.00 | 0.00% | 0.088 | 0.088 | 0.084 | 164,447 |
Mar 08 2024 | 0.085 | -0.002 | -2.30% | 0.086 | 0.086 | 0.083 | 247,342 |
Mar 07 2024 | 0.087 | -0.004 | -4.40% | 0.09 | 0.09 | 0.087 | 176,058 |
Mar 06 2024 | 0.091 | 0.001 | 1.11% | 0.09 | 0.091 | 0.087 | 224,811 |
Mar 05 2024 | 0.09 | 0.00 | 0.00% | 0.091 | 0.093 | 0.09 | 11,990 |
Mar 04 2024 | 0.09 | 0.009 | 11.11% | 0.077 | 0.097 | 0.077 | 966,499 |
Mar 01 2024 | 0.081 | 0.00 | 0.00% | 0.08 | 0.081 | 0.08 | 110,063 |
Feb 29 2024 | 0.081 | 0.001 | 1.25% | 0.08 | 0.081 | 0.076 | 293,552 |
Feb 28 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.083 | 0.08 | 474,688 |