Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EMXC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 24.255 | 0.13 | 0.52% | 24.21 | 24.295 | 24.21 | 7,040 |
| Jun 06 2024 | 24.13 | 0.27 | 1.15% | 24.125 | 24.18 | 24.065 | 2,827 |
| Jun 05 2024 | 23.855 | 0.41 | 1.77% | 23.755 | 23.855 | 23.68 | 1,745 |
| Jun 04 2024 | 23.44 | -0.60 | -2.48% | 23.30 | 23.515 | 23.30 | 3,428 |
| Jun 03 2024 | 24.035 | 0.43 | 1.84% | 24.155 | 24.225 | 24.035 | 11,737 |
| May 31 2024 | 23.60 | -0.33 | -1.36% | 23.735 | 23.76 | 23.60 | 869 |
| May 30 2024 | 23.925 | -0.19 | -0.79% | 23.965 | 23.985 | 23.89 | 3,145 |
| May 29 2024 | 24.115 | -0.32 | -1.31% | 24.245 | 24.245 | 24.065 | 12,742 |
| May 28 2024 | 24.435 | -0.16 | -0.65% | 24.475 | 24.50 | 24.435 | 1,864 |
| May 27 2024 | 24.595 | 0.09 | 0.39% | 24.615 | 24.625 | 24.54 | 3,541 |
| May 24 2024 | 24.50 | 0.00 | 0.00% | 24.475 | 24.535 | 24.45 | 7,516 |
| May 23 2024 | 24.50 | 0.04 | 0.14% | 24.65 | 24.70 | 24.475 | 3,522 |
| May 22 2024 | 24.465 | 0.01 | 0.04% | 24.54 | 24.57 | 24.44 | 3,316 |
| May 21 2024 | 24.455 | -0.03 | -0.12% | 24.385 | 24.475 | 24.385 | 3,832 |
| May 20 2024 | 24.485 | -0.02 | -0.06% | 24.51 | 24.51 | 24.45 | 5,012 |
| May 17 2024 | 24.50 | -0.03 | -0.10% | 24.43 | 24.52 | 24.43 | 1,138 |
| May 16 2024 | 24.525 | 0.06 | 0.25% | 24.46 | 24.535 | 24.41 | 6,367 |
| May 15 2024 | 24.465 | 0.18 | 0.76% | 24.365 | 24.465 | 24.365 | 4,128 |
| May 14 2024 | 24.28 | 0.08 | 0.33% | 24.295 | 24.30 | 24.225 | 1,803 |
| May 13 2024 | 24.20 | -0.01 | -0.02% | 24.13 | 24.24 | 24.13 | 1,797 |
| May 10 2024 | 24.205 | 0.11 | 0.48% | 24.145 | 24.295 | 24.145 | 3,616 |
| May 09 2024 | 24.09 | -0.20 | -0.80% | 24.175 | 24.175 | 24.035 | 1,706 |
| May 08 2024 | 24.285 | 0.05 | 0.21% | 24.30 | 24.31 | 24.19 | 1,348 |
| May 07 2024 | 24.235 | 0.01 | 0.04% | 24.205 | 24.235 | 24.165 | 4,109 |
| May 06 2024 | 24.225 | 0.03 | 0.10% | 24.225 | 24.26 | 24.175 | 14,241 |
| May 03 2024 | 24.20 | 0.15 | 0.60% | 24.095 | 24.20 | 24.03 | 16,090 |
| May 02 2024 | 24.055 | 0.04 | 0.17% | 24.03 | 24.08 | 23.975 | 168,917 |
| Apr 30 2024 | 24.015 | -0.08 | -0.31% | 24.13 | 24.13 | 24.015 | 7,883 |
| Apr 29 2024 | 24.09 | 0.22 | 0.90% | 24.02 | 24.09 | 23.99 | 77,662 |
| Apr 26 2024 | 23.875 | 0.32 | 1.34% | 23.72 | 23.875 | 23.72 | 3,675 |
| Apr 25 2024 | 23.56 | -0.21 | -0.88% | 23.69 | 23.69 | 23.44 | 208 |
| Apr 24 2024 | 23.77 | 0.08 | 0.34% | 23.905 | 23.92 | 23.77 | 12,691 |
| Apr 23 2024 | 23.69 | 0.17 | 0.70% | 23.64 | 23.705 | 23.585 | 7,224 |
| Apr 22 2024 | 23.525 | -0.01 | -0.04% | 23.58 | 23.69 | 23.49 | 73,209 |
| Apr 19 2024 | 23.535 | -0.16 | -0.68% | 23.375 | 23.535 | 23.325 | 11,805 |
| Apr 18 2024 | 23.695 | 0.07 | 0.28% | 23.73 | 23.755 | 23.595 | 9,771 |
| Apr 17 2024 | 23.63 | -0.01 | -0.04% | 23.72 | 23.725 | 23.63 | 1,955 |
| Apr 16 2024 | 23.64 | -0.53 | -2.19% | 23.805 | 23.805 | 23.60 | 5,114 |
| Apr 15 2024 | 24.17 | -0.09 | -0.37% | 24.21 | 24.305 | 24.15 | 35,293 |
| Apr 12 2024 | 24.26 | -0.16 | -0.63% | 24.435 | 24.515 | 24.26 | 4,693 |
| Apr 11 2024 | 24.415 | 0.14 | 0.58% | 24.40 | 24.425 | 24.385 | 5,841 |
| Apr 10 2024 | 24.275 | -0.10 | -0.41% | 24.545 | 24.56 | 24.275 | 10,160 |
| Apr 09 2024 | 24.375 | 0.05 | 0.21% | 24.44 | 24.44 | 24.345 | 8,833 |
| Apr 08 2024 | 24.325 | 0.22 | 0.91% | 24.225 | 24.355 | 24.20 | 6,477 |
| Apr 05 2024 | 24.105 | -0.19 | -0.76% | 24.05 | 24.11 | 24.05 | 2,916 |
| Apr 04 2024 | 24.29 | 0.16 | 0.68% | 24.145 | 24.29 | 24.105 | 6,862 |
| Apr 03 2024 | 24.125 | -0.12 | -0.49% | 24.18 | 24.18 | 24.09 | 7,666 |
| Apr 02 2024 | 24.245 | 0.07 | 0.29% | 24.525 | 24.525 | 24.23 | 3,356 |
| Mar 28 2024 | 24.175 | 0.19 | 0.79% | 24.15 | 24.27 | 24.065 | 15,920 |
| Mar 27 2024 | 23.985 | -0.05 | -0.19% | 23.96 | 24.02 | 23.93 | 34,241 |
| Mar 26 2024 | 24.03 | 0.05 | 0.21% | 23.99 | 24.03 | 23.925 | 20,649 |
| Mar 25 2024 | 23.98 | -0.02 | -0.06% | 23.985 | 23.985 | 23.84 | 3,352 |
| Mar 22 2024 | 23.995 | 0.00 | 0.00% | 24.055 | 24.055 | 23.93 | 6,421 |
| Mar 21 2024 | 23.995 | 0.36 | 1.52% | 23.935 | 24.04 | 23.905 | 3,688 |
| Mar 20 2024 | 23.635 | 0.21 | 0.87% | 23.57 | 23.635 | 23.57 | 2,167 |
| Mar 19 2024 | 23.43 | -0.22 | -0.93% | 23.595 | 23.595 | 23.42 | 6,772 |
| Mar 18 2024 | 23.65 | 0.05 | 0.21% | 23.715 | 23.785 | 23.645 | 4,945 |
| Mar 15 2024 | 23.60 | -0.21 | -0.86% | 23.625 | 23.735 | 23.60 | 16,795 |
| Mar 14 2024 | 23.805 | 0.13 | 0.57% | 23.855 | 23.885 | 23.80 | 9,790 |
| Mar 13 2024 | 23.67 | -0.18 | -0.73% | 23.77 | 23.77 | 23.67 | 2,030 |
| Mar 12 2024 | 23.845 | 0.14 | 0.59% | 23.905 | 23.905 | 23.825 | 1,352 |
| Mar 11 2024 | 23.705 | -0.23 | -0.96% | 23.80 | 23.80 | 23.68 | 29,289 |
