Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EMSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 5.0453 | 0.05 | 0.91% | 5.0213 | 5.0453 | 5.0213 | 53,181 |
| Jun 13 2024 | 5.00 | 0.03 | 0.57% | 4.9726 | 5.00 | 4.9726 | 15,147 |
| Jun 12 2024 | 4.9716 | -0.01 | -0.12% | 4.9716 | 4.98 | 4.9655 | 21,969 |
| Jun 11 2024 | 4.9776 | 0.01 | 0.26% | 4.9531 | 4.9776 | 4.9531 | 32,376 |
| Jun 10 2024 | 4.9649 | 0.03 | 0.58% | 4.9564 | 4.9649 | 4.9549 | 53,321 |
| Jun 07 2024 | 4.9365 | 0.01 | 0.13% | 4.9352 | 4.9365 | 4.9039 | 126,472 |
| Jun 06 2024 | 4.9303 | 0.00 | -0.08% | 4.9334 | 4.94 | 4.9303 | 34,856 |
| Jun 05 2024 | 4.9341 | 0.00 | 0.08% | 4.9501 | 4.9501 | 4.9148 | 7,983 |
| Jun 04 2024 | 4.93 | 0.01 | 0.13% | 4.9226 | 4.93 | 4.9226 | 13 |
| Jun 03 2024 | 4.9236 | 0.01 | 0.13% | 4.9252 | 4.9346 | 4.9236 | 5,282 |
| May 31 2024 | 4.9172 | 0.01 | 0.17% | 4.9072 | 4.9174 | 4.8972 | 29,827 |
| May 30 2024 | 4.909 | 0.01 | 0.27% | 4.8963 | 4.909 | 4.8963 | 173,502 |
| May 29 2024 | 4.8958 | -0.01 | -0.13% | 4.918 | 4.918 | 4.8755 | 902 |
| May 28 2024 | 4.902 | -0.01 | -0.30% | 4.9089 | 4.9151 | 4.8993 | 206,152 |
| May 27 2024 | 4.9166 | 0.00 | 0.09% | 4.9182 | 4.9182 | 4.9152 | 294 |
| May 24 2024 | 4.912 | -0.02 | -0.45% | 4.9145 | 4.9216 | 4.8987 | 124,457 |
| May 23 2024 | 4.9343 | -0.01 | -0.12% | 4.9427 | 4.9427 | 4.9343 | 10 |
| May 22 2024 | 4.9403 | 0.00 | -0.08% | 4.9324 | 4.9409 | 4.9311 | 12,478 |
| May 21 2024 | 4.9443 | 0.02 | 0.37% | 4.9299 | 4.9443 | 4.9273 | 86,561 |
| May 20 2024 | 4.9259 | -0.01 | -0.18% | 4.9247 | 4.9342 | 4.9247 | 1,200 |
| May 17 2024 | 4.9349 | -0.02 | -0.32% | 4.9423 | 4.9423 | 4.9349 | 65,875 |
| May 16 2024 | 4.9508 | 0.01 | 0.11% | 4.9437 | 4.9559 | 4.9437 | 1,054 |
| May 15 2024 | 4.9456 | 0.02 | 0.48% | 4.9315 | 4.9456 | 4.9315 | 947 |
| May 14 2024 | 4.922 | 0.00 | -0.08% | 4.934 | 4.9393 | 4.922 | 13,801 |
| May 13 2024 | 4.9261 | -0.02 | -0.39% | 4.9628 | 4.9628 | 4.9261 | 1,148 |
| May 10 2024 | 4.9456 | 0.00 | 0.01% | 4.9456 | 4.9456 | 4.9456 | 0 |
| May 09 2024 | 4.9449 | 0.00 | -0.03% | 4.9449 | 4.9449 | 4.9449 | 0 |
| May 08 2024 | 4.9463 | -0.01 | -0.26% | 4.9809 | 4.9809 | 4.9444 | 2,228 |
| May 07 2024 | 4.9591 | 0.02 | 0.47% | 4.9456 | 4.9591 | 4.9449 | 2,315 |
| May 06 2024 | 4.9361 | 0.01 | 0.25% | 4.9115 | 4.9361 | 4.9115 | 3,775 |
| May 03 2024 | 4.9239 | 0.01 | 0.23% | 4.9144 | 4.9239 | 4.8926 | 67,410 |
| May 02 2024 | 4.9128 | 0.02 | 0.39% | 4.8729 | 4.9161 | 4.8729 | 48,623 |
| Apr 30 2024 | 4.8935 | -0.02 | -0.41% | 4.908 | 4.908 | 4.8888 | 6,636 |
| Apr 29 2024 | 4.9137 | 0.01 | 0.23% | 4.9286 | 4.9286 | 4.9078 | 10,214 |
| Apr 26 2024 | 4.9024 | 0.02 | 0.38% | 4.8683 | 4.9024 | 4.8683 | 18,597 |
| Apr 25 2024 | 4.8836 | 0.00 | -0.03% | 4.8782 | 4.8836 | 4.8782 | 2,213 |
| Apr 24 2024 | 4.885 | -0.05 | -0.92% | 4.9256 | 4.9256 | 4.885 | 428 |
| Apr 23 2024 | 4.9304 | 0.01 | 0.17% | 4.9446 | 4.9446 | 4.9226 | 25,977 |
| Apr 22 2024 | 4.922 | 0.01 | 0.16% | 4.911 | 4.9267 | 4.911 | 20,755 |
| Apr 19 2024 | 4.9141 | 0.00 | 0.05% | 4.9137 | 4.9141 | 4.9065 | 6,219 |
| Apr 18 2024 | 4.9117 | 0.00 | -0.06% | 4.9117 | 4.9117 | 4.9117 | 0 |
| Apr 17 2024 | 4.9148 | 0.04 | 0.72% | 4.90 | 4.9158 | 4.8986 | 133,197 |
| Apr 16 2024 | 4.8795 | -0.03 | -0.67% | 4.9017 | 4.9017 | 4.8795 | 98,007 |
| Apr 15 2024 | 4.9122 | -0.05 | -1.08% | 4.9402 | 4.9483 | 4.9122 | 138,664 |
| Apr 12 2024 | 4.9657 | 0.05 | 0.93% | 4.9414 | 4.9799 | 4.9414 | 44,277 |
| Apr 11 2024 | 4.9199 | -0.03 | -0.51% | 4.9302 | 4.9344 | 4.9189 | 46,291 |
| Apr 10 2024 | 4.9453 | 0.01 | 0.20% | 4.9514 | 4.9514 | 4.92 | 6,559 |
| Apr 09 2024 | 4.9356 | 0.02 | 0.50% | 4.9247 | 4.9356 | 4.9216 | 13,474 |
| Apr 08 2024 | 4.9111 | -0.02 | -0.34% | 4.8947 | 4.9222 | 4.8947 | 4,375 |
| Apr 05 2024 | 4.9278 | 0.02 | 0.43% | 4.9219 | 4.9348 | 4.9204 | 77,079 |
| Apr 04 2024 | 4.9067 | 0.00 | -0.01% | 4.9177 | 4.9177 | 4.9067 | 22,791 |
| Apr 03 2024 | 4.9073 | -0.03 | -0.58% | 4.9361 | 4.9386 | 4.9073 | 12,204 |
| Apr 02 2024 | 4.9358 | -0.01 | -0.28% | 4.955 | 4.9688 | 4.9193 | 40,006 |
| Mar 28 2024 | 4.9495 | 0.00 | 0.04% | 4.95 | 4.965 | 4.9495 | 19,193 |
| Mar 27 2024 | 4.9476 | 0.01 | 0.25% | 4.9403 | 4.9499 | 4.9372 | 19,909 |
| Mar 26 2024 | 4.9355 | 0.00 | 0.06% | 4.9384 | 4.9384 | 4.9225 | 20,610 |
| Mar 25 2024 | 4.9323 | -0.02 | -0.36% | 4.969 | 4.969 | 4.9306 | 13,660 |
| Mar 22 2024 | 4.95 | 0.04 | 0.80% | 4.9476 | 4.95 | 4.933 | 26,917 |
| Mar 21 2024 | 4.9107 | 0.03 | 0.71% | 4.9005 | 4.9107 | 4.8834 | 161,275 |
| Mar 20 2024 | 4.876 | 0.00 | 0.10% | 4.8817 | 4.8886 | 4.876 | 2,085 |
| Mar 19 2024 | 4.871 | 0.02 | 0.48% | 4.8581 | 4.8729 | 4.8581 | 140,423 |
| Mar 18 2024 | 4.8475 | 0.01 | 0.14% | 4.8454 | 4.8479 | 4.8433 | 7,202 |
