EMDF

E Med Future (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
E Med Future Inc (PK) EMDF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.00255 -8.6% 0.0271 11:00:55
Open Price Low Price High Price Close Price Prev Close
0.0271 0.0271 0.0271 0.02965
more quote information »

EMDF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.030.030.02710.029473826,548-0.0029-9.67%
1 Month0.0310.03230.02090.027441565,654-0.0039-12.58%
3 Months0.0520.0590.02050.035083172,622-0.0249-47.88%
6 Months0.135250.14350.02050.0689257115,824-0.10815-79.96%
1 Year0.0560.1850.02050.0988959163,450-0.0289-51.61%
3 Years0.0020.1850.00060.0725012171,5900.02511,255.0%
5 Years0.00150.1850.00010.0622823169,0780.02561,706.67%

EMDF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 0.02965 0.00165 5.89% 0.0274 0.02965 0.0274 20,890
Jan 26 2022 0.028 0.00 0.0% 0.028 0.028 0.028 0
Jan 25 2022 0.028 -0.0001 -0.36% 0.028 0.028 0.028 5,000
Jan 24 2022 0.0281 -0.0019 -6.33% 0.0282 0.0282 0.0281 20,300
Jan 21 2022 0.03 -0.0023 -7.12% 0.03 0.03 0.03 60,000
Jan 20 2022 0.0323 0.0062 23.75% 0.032 0.0323 0.032 60,000
Jan 19 2022 0.0261 -0.0039 -13.0% 0.0261 0.0261 0.0261 100
Jan 18 2022 0.03 0.00 0.0% 0.03 0.03 0.03 0
Jan 14 2022 0.03 0.00 0.0% 0.03 0.03 0.03 0
Jan 13 2022 0.03 0.00 0.0% 0.03 0.03 0.03 0
Jan 12 2022 0.03 0.00 0.0% 0.03 0.03 0.03 40,350
Jan 11 2022 0.03 0.00 0.0% 0.03 0.03 0.03 0
Jan 10 2022 0.03 0.00 0.0% 0.03 0.03 0.03 10,000
Jan 07 2022 0.03 0.00 0.0% 0.03 0.03 0.03 0
Jan 06 2022 0.03 0.00276 10.13% 0.03 0.031 0.03 72,500
Jan 05 2022 0.02724 -0.00076 -2.71% 0.0241 0.02724 0.0209 185,956
Jan 04 2022 0.028 0.00216 8.36% 0.0273 0.03 0.0273 115,000
Jan 03 2022 0.02584 0.00234 9.96% 0.0274 0.03 0.02584 81,170
Dec 31 2021 0.0235 -0.01 -29.85% 0.031 0.031 0.0211 182,233
Dec 30 2021 0.0335 0.0025 8.06% 0.03375 0.03375 0.0335 11,000
Dec 29 2021 0.031 -0.002 -6.06% 0.027 0.031 0.027 102,951
Dec 28 2021 0.033 0.00 0.0% 0.033 0.033 0.033 0
See More Historical Prices »


Your Recent History
USOTC
EMDF
E Med Futu..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.