EMLDW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 17 2024 | 0.0496 | 0.00 | 0.00% | 0.0496 | 0.0496 | 0.0496 | 0 |
Jun 14 2024 | 0.0496 | 0.00 | 0.00% | 0.0496 | 0.0496 | 0.0496 | 0 |
Jun 13 2024 | 0.0496 | 0.00 | 0.00% | 0.0496 | 0.0496 | 0.0496 | 0 |
Jun 12 2024 | 0.0496 | -0.0105 | -17.47% | 0.0694 | 0.0696 | 0.0496 | 3,200 |
Jun 11 2024 | 0.0601 | -0.0188 | -23.83% | 0.1095 | 0.1095 | 0.06 | 31,271 |
Jun 10 2024 | 0.0789 | -0.001 | -1.25% | 0.07995 | 0.08 | 0.0789 | 33,905 |
Jun 07 2024 | 0.0799 | 0.0197 | 32.72% | 0.0601 | 0.110376 | 0.0601 | 9,120 |
Jun 06 2024 | 0.0602 | 0.00 | 0.00% | 0.0602 | 0.0602 | 0.0602 | 0 |
Jun 05 2024 | 0.0602 | 0.00 | 0.00% | 0.0699 | 0.0699 | 0.0602 | 6 |
Jun 04 2024 | 0.0602 | 0.00 | 0.00% | 0.0602 | 0.0602 | 0.0602 | 0 |
Jun 03 2024 | 0.0602 | -0.0148 | -19.73% | 0.07 | 0.07 | 0.0602 | 53,591 |
May 31 2024 | 0.075 | -0.0001 | -0.13% | 0.0844 | 0.0851 | 0.075 | 16,349 |
May 30 2024 | 0.0751 | 0.00 | 0.00% | 0.0751 | 0.0751 | 0.0751 | 0 |
May 29 2024 | 0.0751 | 0.00 | 0.00% | 0.0751 | 0.0751 | 0.0751 | 0 |
May 28 2024 | 0.0751 | -0.0149 | -16.56% | 0.0751 | 0.078 | 0.0751 | 30,795 |
May 24 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
May 23 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
May 22 2024 | 0.09 | 0.005 | 5.88% | 0.09 | 0.09 | 0.09 | 50,000 |
May 21 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
May 20 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
May 17 2024 | 0.085 | -0.005 | -5.56% | 0.10 | 0.10 | 0.085 | 80,900 |
May 16 2024 | 0.09 | 0.00 | 0.00% | 0.10 | 0.10 | 0.09 | 0 |
May 15 2024 | 0.09 | -0.005 | -5.26% | 0.099 | 0.099 | 0.09 | 600 |
May 14 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 0 |
May 13 2024 | 0.095 | -0.015 | -13.64% | 0.10 | 0.10 | 0.095 | 2,600 |
May 10 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
May 09 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 0 |
May 08 2024 | 0.11 | 0.0087 | 8.59% | 0.11 | 0.11 | 0.11 | 50,000 |
May 07 2024 | 0.1013 | 0.00 | 0.00% | 0.1013 | 0.1013 | 0.1013 | 0 |
May 06 2024 | 0.1013 | -0.0087 | -7.91% | 0.1013 | 0.1013 | 0.1013 | 5,000 |
May 03 2024 | 0.11 | 0.0086 | 8.48% | 0.11 | 0.11 | 0.11 | 50,000 |
May 02 2024 | 0.1014 | 0.00 | 0.00% | 0.1014 | 0.1014 | 0.1014 | 0 |
May 01 2024 | 0.1014 | 0.00 | 0.00% | 0.1014 | 0.1014 | 0.1014 | 0 |
Apr 30 2024 | 0.1014 | -0.0479 | -32.08% | 0.14 | 0.14 | 0.1014 | 15,700 |
Apr 29 2024 | 0.1493 | -0.0002 | -0.13% | 0.1494 | 0.1494 | 0.13 | 8,784 |
Apr 26 2024 | 0.1495 | 0.0195 | 15.00% | 0.13 | 0.1497 | 0.13 | 1,443 |
Apr 25 2024 | 0.13 | -0.0599 | -31.54% | 0.1553 | 0.1553 | 0.13 | 5,551 |
Apr 24 2024 | 0.1899 | -0.0001 | -0.05% | 0.1554 | 0.1899 | 0.1401 | 1,100 |
Apr 23 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 0 |
Apr 22 2024 | 0.19 | 0.05 | 35.71% | 0.13 | 0.19 | 0.13 | 30,100 |
Apr 19 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 0 |
Apr 18 2024 | 0.14 | 0.00 | 0.00% | 0.146 | 0.146 | 0.14 | 0 |
Apr 17 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 0 |
Apr 16 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 0 |
Apr 15 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 0 |
Apr 12 2024 | 0.14 | 0.02 | 16.67% | 0.14 | 0.14 | 0.14 | 100,000 |
Apr 11 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0 |
Apr 10 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0 |
Apr 09 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 20,000 |
Apr 08 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0 |
Apr 05 2024 | 0.12 | -0.01 | -7.69% | 0.12 | 0.12 | 0.12 | 15,000 |
Apr 04 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
Apr 03 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 110 |
Apr 02 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
Apr 01 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
Mar 28 2024 | 0.13 | 0.00 | 0.00% | 0.1211 | 0.13 | 0.1211 | 0 |
Mar 27 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
Mar 26 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
Mar 25 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
Mar 22 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
Mar 21 2024 | 0.13 | 0.005 | 4.00% | 0.12 | 0.13 | 0.12 | 11,700 |
Mar 20 2024 | 0.125 | 0.00 | 0.00% | 0.1022 | 0.125 | 0.1022 | 1 |