EMC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 17 2024 | 0.13 | 0.005 | 4.00% | 0.125 | 0.13 | 0.125 | 103,516 |
Jun 14 2024 | 0.125 | 0.005 | 4.17% | 0.12 | 0.125 | 0.115 | 808,993 |
Jun 13 2024 | 0.12 | 0.01 | 9.09% | 0.125 | 0.125 | 0.115 | 60,283 |
Jun 12 2024 | 0.11 | 0.005 | 4.76% | 0.105 | 0.115 | 0.105 | 529,204 |
Jun 11 2024 | 0.105 | -0.015 | -12.50% | 0.12 | 0.12 | 0.105 | 1,401,306 |
Jun 07 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0.00 |
Jun 06 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0.00 |
Jun 05 2024 | 0.12 | -0.005 | -4.00% | 0.13 | 0.13 | 0.12 | 176,942 |
Jun 04 2024 | 0.125 | -0.005 | -3.85% | 0.13 | 0.13 | 0.125 | 14,156 |
Jun 03 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.125 | 171,505 |
May 31 2024 | 0.13 | -0.005 | -3.70% | 0.13 | 0.13 | 0.125 | 188,152 |
May 30 2024 | 0.135 | 0.01 | 8.00% | 0.13 | 0.14 | 0.13 | 604,406 |
May 29 2024 | 0.125 | 0.00 | 0.00% | 0.13 | 0.13 | 0.125 | 122,384 |
May 28 2024 | 0.125 | -0.015 | -10.71% | 0.14 | 0.14 | 0.125 | 892,326 |
May 27 2024 | 0.14 | 0.00 | 0.00% | 0.135 | 0.14 | 0.135 | 100,512 |
May 24 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.13 | 169,175 |
May 23 2024 | 0.14 | -0.005 | -3.45% | 0.145 | 0.145 | 0.14 | 203,268 |
May 22 2024 | 0.145 | 0.01 | 7.41% | 0.14 | 0.145 | 0.135 | 842,885 |
May 21 2024 | 0.135 | 0.015 | 12.50% | 0.13 | 0.155 | 0.13 | 1,560,446 |
May 20 2024 | 0.12 | -0.005 | -4.00% | 0.125 | 0.125 | 0.12 | 476,598 |
May 17 2024 | 0.125 | -0.005 | -3.85% | 0.13 | 0.1325 | 0.125 | 477,443 |
May 16 2024 | 0.13 | 0.01 | 8.33% | 0.135 | 0.135 | 0.13 | 307,879 |
May 15 2024 | 0.12 | -0.005 | -4.00% | 0.125 | 0.125 | 0.12 | 313,142 |
May 14 2024 | 0.125 | 0.005 | 4.17% | 0.125 | 0.135 | 0.12 | 903,781 |
May 13 2024 | 0.12 | 0.01 | 9.09% | 0.11 | 0.13 | 0.11 | 681,718 |
May 10 2024 | 0.11 | 0.017 | 18.28% | 0.10 | 0.11 | 0.10 | 683,789 |
May 09 2024 | 0.093 | 0.003 | 3.33% | 0.09 | 0.093 | 0.09 | 191,373 |
May 08 2024 | 0.09 | 0.001 | 1.12% | 0.09 | 0.09 | 0.088 | 77,237 |
May 07 2024 | 0.089 | -0.001 | -1.11% | 0.09 | 0.09 | 0.087 | 198,438 |
May 06 2024 | 0.09 | -0.004 | -4.26% | 0.093 | 0.093 | 0.09 | 199,035 |
May 03 2024 | 0.094 | 0.001 | 1.08% | 0.094 | 0.094 | 0.091 | 83,460 |
May 02 2024 | 0.093 | -0.005 | -5.10% | 0.096 | 0.096 | 0.093 | 136,200 |
May 01 2024 | 0.098 | -0.002 | -2.00% | 0.099 | 0.099 | 0.098 | 120,903 |
Apr 30 2024 | 0.10 | 0.002 | 2.04% | 0.10 | 0.10 | 0.10 | 142,304 |
Apr 29 2024 | 0.098 | -0.002 | -2.00% | 0.10 | 0.10 | 0.098 | 76,508 |
Apr 26 2024 | 0.10 | 0.007 | 7.53% | 0.105 | 0.105 | 0.098 | 414,857 |
Apr 24 2024 | 0.093 | 0.001 | 1.09% | 0.092 | 0.095 | 0.092 | 67,020 |
Apr 23 2024 | 0.092 | -0.013 | -12.38% | 0.105 | 0.11 | 0.092 | 432,911 |
Apr 22 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.10 | 54,082 |
Apr 19 2024 | 0.105 | 0.00 | 0.00% | 0.11 | 0.11 | 0.105 | 242,665 |
Apr 18 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.11 | 0.105 | 72,015 |
Apr 17 2024 | 0.11 | 0.00 | 0.00% | 0.115 | 0.115 | 0.11 | 75,982 |
Apr 16 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.13 | 0.11 | 843,629 |
Apr 15 2024 | 0.11 | 0.005 | 4.76% | 0.11 | 0.11 | 0.11 | 122,849 |
Apr 12 2024 | 0.105 | -0.01 | -8.70% | 0.115 | 0.115 | 0.105 | 155,895 |
Apr 11 2024 | 0.115 | 0.005 | 4.55% | 0.11 | 0.115 | 0.11 | 395,789 |
Apr 10 2024 | 0.11 | 0.01 | 10.00% | 0.105 | 0.11 | 0.105 | 198,358 |
Apr 09 2024 | 0.10 | -0.005 | -4.76% | 0.11 | 0.115 | 0.10 | 526,557 |
Apr 08 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.115 | 0.105 | 748,407 |
Apr 05 2024 | 0.11 | 0.02 | 22.22% | 0.09 | 0.11 | 0.09 | 1,907,163 |
Apr 04 2024 | 0.09 | 0.007 | 8.43% | 0.083 | 0.09 | 0.083 | 151,757 |
Apr 03 2024 | 0.083 | 0.00 | 0.00% | 0.081 | 0.083 | 0.081 | 310,311 |
Apr 02 2024 | 0.083 | 0.001 | 1.22% | 0.083 | 0.083 | 0.083 | 73,211 |
Mar 28 2024 | 0.082 | 0.002 | 2.50% | 0.08 | 0.082 | 0.08 | 22,598 |
Mar 27 2024 | 0.08 | 0.00 | 0.00% | 0.081 | 0.081 | 0.08 | 51,949 |
Mar 26 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0.00 |
Mar 25 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 70,342 |
Mar 22 2024 | 0.08 | 0.00 | 0.00% | 0.081 | 0.081 | 0.08 | 27,045 |
Mar 21 2024 | 0.08 | 0.001 | 1.27% | 0.081 | 0.081 | 0.08 | 6,000 |
Mar 20 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.078 | 17,397 |