EMDF

E Med Future (PK) Historical Data

EMDF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 24 2022 0.0231 0.00 0.0% 0.0231 0.0231 0.0231 0
May 23 2022 0.0231 -0.0002 -0.86% 0.0231 0.0231 0.0231 20,000
May 20 2022 0.0233 0.00 0.0% 0.0233 0.0233 0.0233 0
May 19 2022 0.0233 0.00 0.0% 0.0233 0.0233 0.0233 0
May 18 2022 0.0233 0.00 0.0% 0.0233 0.0233 0.0233 0
May 17 2022 0.0233 0.00 0.0% 0.0233 0.0233 0.0233 0
May 16 2022 0.0233 0.00 0.0% 0.0233 0.0233 0.0233 0
May 13 2022 0.0233 0.0004 1.75% 0.0233 0.0233 0.0233 794
May 12 2022 0.0229 0.00 0.0% 0.0229 0.0229 0.0229 0
May 11 2022 0.0229 0.00 0.0% 0.0229 0.0229 0.0229 0
May 10 2022 0.0229 0.00 0.0% 0.0229 0.0229 0.0229 0
May 09 2022 0.0229 0.00 0.0% 0.0229 0.0229 0.0229 0
May 06 2022 0.0229 0.00 0.0% 0.0229 0.0229 0.0229 0
May 05 2022 0.0229 0.00 0.0% 0.0229 0.0229 0.0229 0
May 04 2022 0.0229 0.00 0.0% 0.0229 0.0229 0.0229 0
May 03 2022 0.0229 0.00 0.0% 0.0229 0.0229 0.0229 0
May 02 2022 0.0229 0.00 +0.00% 0.0229 0.0229 0.0229 0
May 02 2022 0.0229 0.00 0.0% 0.0229 0.0229 0.0229 0
Apr 29 2022 0.0229 0.00 0.0% 0.0229 0.0229 0.0229 0
Apr 28 2022 0.0229 0.00 0.0% 0.0229 0.0229 0.0229 0
Apr 27 2022 0.0229 0.00 0.0% 0.0229 0.0229 0.0229 15,000
Apr 26 2022 0.0229 -0.001 -4.18% 0.0229 0.0229 0.0229 15,000
Apr 25 2022 0.0239 0.00 +0.00% 0.024 0.024 0.0239 0
Apr 25 2022 0.0239 -0.0011 -4.4% 0.024 0.024 0.0239 26,000
Apr 22 2022 0.025 0.00 +0.00% 0.025 0.025 0.025 0
Apr 22 2022 0.025 0.00 0.0% 0.025 0.025 0.025 0
Apr 21 2022 0.025 0.00 0.0% 0.025 0.025 0.025 10,000
Apr 20 2022 0.025 0.0025 11.11% 0.025 0.025 0.025 15,000
Apr 19 2022 0.0225 0.00 +0.00% 0.0239 0.0239 0.0225 0
Apr 19 2022 0.0225 -0.0021 -8.54% 0.0239 0.0239 0.0225 51,300
Apr 18 2022 0.0246 0.00 0.0% 0.0246 0.0246 0.0246 0
Apr 15 2022 0.0246 0.00 0.0% 0.0246 0.0246 0.0246 0
Apr 14 2022 0.0246 -0.0017 -6.46% 0.0236 0.0246 0.0225 122,000
Apr 13 2022 0.0263 0.00 +0.00% 0.0263 0.0263 0.0263 0
Apr 13 2022 0.0263 0.00 0.0% 0.0263 0.0263 0.0263 0
Apr 12 2022 0.0263 0.00 0.0% 0.0263 0.0263 0.0263 0
Apr 11 2022 0.0263 0.0007 2.73% 0.0237 0.0263 0.0237 45,000
Apr 08 2022 0.0256 0.0016 6.67% 0.0256 0.0256 0.0256 300
Apr 07 2022 0.024 0.00 0.0% 0.024 0.024 0.024 0
Apr 06 2022 0.024 -0.003 -11.11% 0.0241 0.0241 0.024 36,000
Apr 05 2022 0.027 0.00 +0.00% 0.027 0.027 0.027 0
Apr 05 2022 0.027 0.0008 3.05% 0.027 0.027 0.027 10,000
Apr 04 2022 0.0262 0.0022 9.17% 0.0262 0.0262 0.0262 8,350
Apr 01 2022 0.024 0.00 0.0% 0.024 0.024 0.024 0
Mar 31 2022 0.024 -0.0035 -12.73% 0.0275 0.0275 0.024 35,000
Mar 30 2022 0.0275 0.00 +0.00% 0.0275 0.0275 0.0268 0
Mar 30 2022 0.0275 0.0005 1.85% 0.0275 0.0275 0.0268 35,000
Mar 29 2022 0.027 0.0001 0.37% 0.027 0.027 0.027 44,800
Mar 28 2022 0.0269 0.00 +0.00% 0.0258 0.0285 0.02485 0
Mar 28 2022 0.0269 0.0019 7.6% 0.0258 0.0285 0.02485 240,000
Mar 25 2022 0.025 0.00 0.0% 0.025 0.025 0.025 0
Mar 24 2022 0.025 0.00 0.0% 0.0254 0.0254 0.025 15,000
Mar 23 2022 0.025 0.00 +0.00% 0.02765 0.02765 0.025 0
Mar 23 2022 0.025 -0.0035 -12.28% 0.02765 0.02765 0.025 47,800
Mar 22 2022 0.0285 0.00 0.0% 0.0285 0.0285 0.0285 0
Mar 21 2022 0.0285 0.0045 18.75% 0.024 0.0285 0.024 25,000
Mar 18 2022 0.024 0.00 0.0% 0.024 0.024 0.024 0
Mar 17 2022 0.024 0.00 0.0% 0.024 0.024 0.024 0
Mar 16 2022 0.024 0.00 0.0% 0.024 0.024 0.024 4,200
Mar 15 2022 0.024 0.00 +0.00% 0.024 0.024 0.024 0
Mar 15 2022 0.024 0.00 0.0% 0.024 0.024 0.024 0
Mar 14 2022 0.024 0.00 0.0% 0.024 0.024 0.024 64,600
Mar 11 2022 0.024 -0.0055 -18.64% 0.024 0.024 0.024 12,661
Mar 10 2022 0.0295 0.00 0.0% 0.0295 0.0295 0.0295 0
Mar 09 2022 0.0295 0.006 25.53% 0.0295 0.0295 0.0295 15,000
Mar 08 2022 0.0235 0.00 0.0% 0.0235 0.0235 0.0235 0
Mar 07 2022 0.0235 -0.0036 -13.28% 0.02974 0.02974 0.0235 70,000
Mar 04 2022 0.0271 -0.0029 -9.67% 0.0299 0.0299 0.0271 34,000
Mar 03 2022 0.03 0.00 +0.00% 0.03 0.03 0.03 0
Mar 03 2022 0.03 0.00 0.0% 0.03 0.03 0.03 0
Mar 02 2022 0.03 -0.00081 -2.61% 0.03135 0.03135 0.03 70,000
Mar 01 2022 0.030805 0.00081 2.68% 0.0275 0.030805 0.0275 14,500
Feb 28 2022 0.03 0.00205 7.33% 0.03 0.03 0.03 25,100
Feb 25 2022 0.02795 0.00 +0.00% 0.03095 0.03095 0.0233 0
Feb 25 2022 0.02795 -0.00705 -20.14% 0.03095 0.03095 0.0233 60,500
Feb 24 2022 0.035 -0.0025 -6.67% 0.03 0.035 0.0252 46,500


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.