EMR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
May 02 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 1,000 |
May 01 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 5,000 |
Apr 30 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
Apr 29 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.06 | 0.06 | 0 |
Apr 26 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0 |
Apr 25 2024 | 0.065 | -0.005 | -7.14% | 0.065 | 0.065 | 0.065 | 49,500 |
Apr 24 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 9,000 |
Apr 23 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
Apr 22 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 9,000 |
Apr 19 2024 | 0.07 | -0.005 | -6.67% | 0.07 | 0.07 | 0.065 | 36,250 |
Apr 18 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 11,000 |
Apr 17 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
Apr 16 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
Apr 15 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
Apr 12 2024 | 0.075 | 0.005 | 7.14% | 0.075 | 0.075 | 0.075 | 39,000 |
Apr 11 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
Apr 10 2024 | 0.07 | 0.005 | 7.69% | 0.07 | 0.07 | 0.065 | 59,000 |
Apr 09 2024 | 0.065 | -0.005 | -7.14% | 0.07 | 0.075 | 0.065 | 52,130 |
Apr 08 2024 | 0.07 | 0.01 | 16.67% | 0.07 | 0.07 | 0.07 | 8,600 |
Apr 05 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 9,038 |
Apr 04 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.06 | 0.06 | 7,000 |
Apr 03 2024 | 0.065 | -0.005 | -7.14% | 0.065 | 0.065 | 0.065 | 9,000 |
Apr 02 2024 | 0.07 | 0.025 | 55.56% | 0.06 | 0.07 | 0.06 | 260,000 |
Apr 01 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
Mar 28 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 79,367 |
Mar 27 2024 | 0.045 | -0.005 | -10.00% | 0.055 | 0.055 | 0.045 | 28,000 |
Mar 26 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
Mar 25 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
Mar 22 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 4,000 |
Mar 21 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
Mar 20 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
Mar 19 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
Mar 18 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
Mar 15 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 105,000 |
Mar 14 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
Mar 13 2024 | 0.05 | -0.01 | -16.67% | 0.055 | 0.06 | 0.05 | 36,000 |
Mar 12 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 5,000 |
Mar 11 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
Mar 08 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
Mar 07 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.06 | 0.06 | 10,000 |
Mar 06 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0 |
Mar 05 2024 | 0.065 | -0.005 | -7.14% | 0.07 | 0.07 | 0.065 | 52,000 |
Mar 04 2024 | 0.07 | 0.02 | 40.00% | 0.045 | 0.07 | 0.045 | 116,800 |
Mar 01 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
Feb 29 2024 | 0.05 | -0.005 | -9.09% | 0.05 | 0.05 | 0.045 | 25,650 |
Feb 28 2024 | 0.055 | 0.005 | 10.00% | 0.055 | 0.055 | 0.055 | 6,000 |
Feb 27 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
Feb 26 2024 | 0.05 | 0.00 | 0.00% | 0.055 | 0.055 | 0.05 | 51,007 |
Feb 23 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 20,000 |
Feb 22 2024 | 0.05 | -0.005 | -9.09% | 0.055 | 0.055 | 0.05 | 31,000 |
Feb 21 2024 | 0.055 | -0.015 | -21.43% | 0.065 | 0.065 | 0.055 | 115,001 |
Feb 20 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
Feb 16 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 3,655 |
Feb 15 2024 | 0.07 | 0.005 | 7.69% | 0.07 | 0.07 | 0.07 | 6,062 |
Feb 14 2024 | 0.065 | 0.005 | 8.33% | 0.07 | 0.07 | 0.06 | 35,000 |
Feb 13 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
Feb 12 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 289,501 |
Feb 09 2024 | 0.06 | -0.005 | -7.69% | 0.065 | 0.065 | 0.06 | 14,200 |
Feb 08 2024 | 0.065 | -0.01 | -13.33% | 0.075 | 0.075 | 0.065 | 190,972 |
Feb 07 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 22,009 |
Feb 06 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 8,000 |
Feb 05 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 25,030 |