Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EMCB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 64.40 | 0.05 | 0.08% | 64.32 | 64.50 | 64.32 | 1,255 |
| Jun 03 2024 | 64.3501 | 0.05 | 0.08% | 64.12 | 64.5999 | 64.12 | 1,888 |
| May 31 2024 | 64.30 | 0.14 | 0.22% | 64.41 | 64.52 | 64.05 | 9,096 |
| May 30 2024 | 64.1597 | 0.30 | 0.47% | 63.84 | 64.5099 | 63.84 | 13,984 |
| May 29 2024 | 63.86 | -0.12 | -0.19% | 64.25 | 64.25 | 63.77 | 7,464 |
| May 28 2024 | 63.98 | -0.28 | -0.44% | 63.8701 | 64.19 | 63.8701 | 1,875 |
| May 24 2024 | 64.26 | -0.31 | -0.48% | 64.34 | 64.56 | 64.26 | 2,077 |
| May 23 2024 | 64.5683 | 0.00 | -0.01% | 64.44 | 64.79 | 64.32 | 1,605 |
| May 22 2024 | 64.572 | -0.07 | -0.11% | 64.61 | 64.91 | 64.35 | 4,191 |
| May 21 2024 | 64.64 | -0.16 | -0.24% | 64.75 | 64.95 | 64.625 | 3,033 |
| May 20 2024 | 64.7974 | 0.07 | 0.10% | 64.57 | 65.27 | 64.5132 | 3,757 |
| May 17 2024 | 64.73 | 0.19 | 0.29% | 64.63 | 64.85 | 64.58 | 1,026 |
| May 16 2024 | 64.54 | -0.10 | -0.15% | 64.46 | 64.73 | 63.62 | 9,195 |
| May 15 2024 | 64.64 | 0.18 | 0.28% | 64.44 | 64.755 | 64.355 | 8,460 |
| May 14 2024 | 64.46 | 0.15 | 0.23% | 64.44 | 64.73 | 64.225 | 14,600 |
| May 13 2024 | 64.3105 | -0.04 | -0.07% | 64.37 | 64.60 | 64.10 | 3,711 |
| May 10 2024 | 64.3541 | -0.12 | -0.18% | 64.31 | 64.60 | 64.20 | 18,893 |
| May 09 2024 | 64.4693 | 0.10 | 0.16% | 64.45 | 64.66 | 64.25 | 12,140 |
| May 08 2024 | 64.365 | 0.14 | 0.22% | 64.20 | 64.50 | 64.20 | 2,610 |
| May 07 2024 | 64.225 | 0.11 | 0.17% | 64.16 | 64.6032 | 64.16 | 6,227 |
| May 06 2024 | 64.115 | -0.09 | -0.13% | 64.11 | 64.42 | 63.91 | 4,183 |
| May 03 2024 | 64.20 | 0.24 | 0.38% | 63.99 | 64.36 | 63.99 | 8,222 |
| May 02 2024 | 63.96 | 0.30 | 0.47% | 63.6761 | 64.15 | 63.6761 | 9,305 |
| May 01 2024 | 63.6581 | 0.31 | 0.49% | 63.42 | 64.09 | 63.42 | 19,985 |
| Apr 30 2024 | 63.35 | -0.45 | -0.70% | 63.49 | 63.95 | 63.35 | 868 |
| Apr 29 2024 | 63.7981 | 0.05 | 0.09% | 63.78 | 63.90 | 63.61 | 1,264 |
| Apr 26 2024 | 63.7433 | 0.28 | 0.45% | 63.61 | 63.97 | 63.61 | 2,545 |
| Apr 25 2024 | 63.46 | -0.15 | -0.24% | 63.9099 | 63.9099 | 63.46 | 1,605 |
| Apr 24 2024 | 63.61 | -0.27 | -0.41% | 63.76 | 63.92 | 63.38 | 536 |
| Apr 23 2024 | 63.875 | 0.12 | 0.18% | 63.775 | 64.27 | 63.70 | 8,508 |
| Apr 22 2024 | 63.76 | -0.01 | -0.02% | 63.56 | 63.76 | 63.56 | 767 |
| Apr 19 2024 | 63.77 | 0.18 | 0.28% | 63.93 | 63.93 | 63.52 | 2,933 |
| Apr 18 2024 | 63.59 | -0.12 | -0.19% | 63.49 | 64.21 | 62.18 | 9,366 |
| Apr 17 2024 | 63.71 | -0.24 | -0.38% | 62.01 | 64.27 | 62.01 | 3,505 |
| Apr 16 2024 | 63.95 | 0.21 | 0.33% | 64.08 | 64.08 | 63.70 | 568 |
| Apr 15 2024 | 63.74 | -0.36 | -0.56% | 63.89 | 63.89 | 63.74 | 189 |
| Apr 12 2024 | 64.0974 | -0.09 | -0.13% | 64.05 | 64.0974 | 64.05 | 416 |
| Apr 11 2024 | 64.184 | -0.09 | -0.13% | 64.27 | 64.44 | 64.04 | 2,485 |
| Apr 10 2024 | 64.2706 | -0.26 | -0.41% | 64.44 | 64.52 | 63.92 | 1,483 |
| Apr 09 2024 | 64.535 | 0.13 | 0.21% | 64.40 | 64.86 | 64.26 | 6,803 |
| Apr 08 2024 | 64.40 | -0.01 | -0.02% | 64.20 | 64.86 | 64.20 | 866 |
| Apr 05 2024 | 64.41 | -0.14 | -0.22% | 64.14 | 64.82 | 64.14 | 1,475 |
| Apr 04 2024 | 64.55 | -0.01 | -0.02% | 64.53 | 64.55 | 64.43 | 548 |
| Apr 03 2024 | 64.56 | -0.10 | -0.15% | 64.66 | 64.78 | 64.33 | 5,260 |
| Apr 02 2024 | 64.66 | 0.24 | 0.38% | 64.70 | 64.88 | 64.35 | 17,849 |
| Apr 01 2024 | 64.415 | -0.26 | -0.40% | 64.62 | 64.8399 | 64.40 | 3,869 |
| Mar 28 2024 | 64.6745 | -0.08 | -0.12% | 64.79 | 64.94 | 64.31 | 6,654 |
| Mar 27 2024 | 64.7518 | -0.02 | -0.03% | 66.00 | 66.00 | 63.90 | 7,275 |
| Mar 26 2024 | 64.77 | 0.55 | 0.86% | 64.53 | 64.81 | 64.32 | 3,153 |
| Mar 25 2024 | 64.22 | -0.38 | -0.59% | 64.32 | 64.76 | 64.21 | 1,929 |
| Mar 22 2024 | 64.60 | -0.05 | -0.08% | 64.64 | 65.00 | 64.42 | 11,693 |
| Mar 21 2024 | 64.65 | 0.05 | 0.08% | 64.60 | 64.70 | 64.53 | 1,581 |
| Mar 20 2024 | 64.60 | 0.11 | 0.18% | 64.56 | 64.74 | 64.269 | 1,742 |
| Mar 19 2024 | 64.485 | 0.09 | 0.15% | 64.51 | 64.80 | 64.3289 | 1,967 |
| Mar 18 2024 | 64.39 | 0.00 | -0.01% | 64.1363 | 64.73 | 64.1363 | 3,603 |
| Mar 15 2024 | 64.395 | -0.12 | -0.18% | 64.45 | 64.73 | 63.90 | 5,670 |
| Mar 14 2024 | 64.51 | -0.02 | -0.03% | 64.58 | 64.80 | 64.51 | 740 |
| Mar 13 2024 | 64.53 | 0.05 | 0.08% | 64.89 | 64.89 | 64.53 | 934 |
| Mar 12 2024 | 64.48 | -0.10 | -0.15% | 64.86 | 64.86 | 64.48 | 379 |
| Mar 11 2024 | 64.58 | 0.13 | 0.20% | 64.55 | 64.58 | 64.55 | 701 |
| Mar 08 2024 | 64.45 | 0.06 | 0.09% | 64.34 | 64.79 | 64.29 | 1,566 |
| Mar 07 2024 | 64.39 | 0.00 | -0.01% | 64.29 | 64.57 | 64.15 | 91,926 |
![Logo of Zombie Inu [OLD] (ZINUOUST).](/common/images/company/COIN_ZINUOUSD.png){kind=small}
