EMM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 17 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.085 | 20,500 |
Jun 14 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Jun 13 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.085 | 149,210 |
Jun 12 2024 | 0.09 | 0.005 | 5.88% | 0.09 | 0.09 | 0.09 | 6,000 |
Jun 11 2024 | 0.085 | 0.00 | 0.00% | 0.09 | 0.09 | 0.085 | 72,000 |
Jun 10 2024 | 0.085 | -0.005 | -5.56% | 0.09 | 0.09 | 0.085 | 69,350 |
Jun 07 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 12,000 |
Jun 06 2024 | 0.09 | 0.00 | 0.00% | 0.095 | 0.095 | 0.09 | 8,000 |
Jun 05 2024 | 0.09 | -0.005 | -5.26% | 0.09 | 0.095 | 0.09 | 27,000 |
Jun 04 2024 | 0.095 | 0.005 | 5.56% | 0.085 | 0.095 | 0.085 | 24,900 |
Jun 03 2024 | 0.09 | -0.01 | -10.00% | 0.105 | 0.105 | 0.09 | 98,450 |
May 31 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0 |
May 30 2024 | 0.10 | -0.005 | -4.76% | 0.10 | 0.10 | 0.10 | 39,000 |
May 29 2024 | 0.105 | 0.005 | 5.00% | 0.105 | 0.105 | 0.105 | 1,000 |
May 28 2024 | 0.10 | -0.005 | -4.76% | 0.10 | 0.10 | 0.10 | 72,500 |
May 27 2024 | 0.105 | 0.005 | 5.00% | 0.10 | 0.105 | 0.10 | 538,000 |
May 24 2024 | 0.10 | 0.005 | 5.26% | 0.10 | 0.10 | 0.10 | 5,000 |
May 23 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 588 |
May 22 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 91,000 |
May 21 2024 | 0.095 | -0.005 | -5.00% | 0.10 | 0.10 | 0.095 | 46,500 |
May 17 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 18,500 |
May 16 2024 | 0.10 | 0.005 | 5.26% | 0.10 | 0.10 | 0.10 | 80,000 |
May 15 2024 | 0.095 | -0.005 | -5.00% | 0.095 | 0.095 | 0.095 | 111,054 |
May 14 2024 | 0.10 | 0.005 | 5.26% | 0.10 | 0.10 | 0.10 | 2,240 |
May 13 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0 |
May 10 2024 | 0.095 | 0.00 | 0.00% | 0.10 | 0.10 | 0.095 | 137,328 |
May 09 2024 | 0.095 | 0.005 | 5.56% | 0.095 | 0.095 | 0.095 | 165,000 |
May 08 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 14,000 |
May 07 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 1,000 |
May 06 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 653,045 |
May 03 2024 | 0.09 | 0.01 | 12.50% | 0.085 | 0.09 | 0.085 | 42,500 |
May 02 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.085 | 0.08 | 137,988 |
May 01 2024 | 0.08 | 0.00 | 0.00% | 0.09 | 0.09 | 0.08 | 52,000 |
Apr 30 2024 | 0.08 | -0.005 | -5.88% | 0.085 | 0.09 | 0.08 | 198,625 |
Apr 29 2024 | 0.085 | -0.005 | -5.56% | 0.09 | 0.09 | 0.08 | 24,000 |
Apr 26 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Apr 25 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 19,470 |
Apr 24 2024 | 0.09 | 0.01 | 12.50% | 0.08 | 0.09 | 0.08 | 22,500 |
Apr 23 2024 | 0.08 | -0.005 | -5.88% | 0.085 | 0.09 | 0.075 | 256,789 |
Apr 22 2024 | 0.085 | -0.01 | -10.53% | 0.095 | 0.095 | 0.08 | 547,784 |
Apr 19 2024 | 0.095 | -0.005 | -5.00% | 0.095 | 0.10 | 0.095 | 32,530 |
Apr 18 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.095 | 9,400 |
Apr 17 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 5,000 |
Apr 16 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0 |
Apr 15 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 69,500 |
Apr 12 2024 | 0.10 | 0.005 | 5.26% | 0.10 | 0.10 | 0.10 | 109,500 |
Apr 11 2024 | 0.095 | -0.005 | -5.00% | 0.10 | 0.10 | 0.095 | 19,000 |
Apr 10 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 102,000 |
Apr 09 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 36,000 |
Apr 08 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.095 | 118,500 |
Apr 05 2024 | 0.10 | 0.00 | 0.00% | 0.105 | 0.105 | 0.10 | 35,500 |
Apr 04 2024 | 0.10 | 0.00 | 0.00% | 0.105 | 0.105 | 0.10 | 89,500 |
Apr 03 2024 | 0.10 | -0.005 | -4.76% | 0.105 | 0.11 | 0.10 | 281,500 |
Apr 02 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.11 | 0.105 | 6,000 |
Apr 01 2024 | 0.11 | 0.00 | 0.00% | 0.115 | 0.115 | 0.11 | 2,500 |
Mar 28 2024 | 0.11 | 0.01 | 10.00% | 0.10 | 0.11 | 0.10 | 69,047 |
Mar 27 2024 | 0.10 | -0.005 | -4.76% | 0.105 | 0.105 | 0.10 | 42,047 |
Mar 26 2024 | 0.105 | 0.005 | 5.00% | 0.105 | 0.105 | 0.105 | 10,500 |
Mar 25 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 114,000 |
Mar 22 2024 | 0.10 | 0.005 | 5.26% | 0.095 | 0.105 | 0.095 | 127,554 |
Mar 21 2024 | 0.095 | -0.005 | -5.00% | 0.095 | 0.095 | 0.095 | 47,500 |
Mar 20 2024 | 0.10 | 0.005 | 5.26% | 0.10 | 0.10 | 0.10 | 85,000 |