![Emerge Commerce Ltd](/common/images/company/TX_ECOM.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.005 | 10 | 0.05 | 0.055 | 0.045 | 20504 | 0.05 | CS |
4 | 0.005 | 10 | 0.05 | 0.055 | 0.04 | 25297 | 0.0463716 | CS |
12 | 0.01 | 22.2222222222 | 0.045 | 0.06 | 0.04 | 63728 | 0.04849277 | CS |
26 | 0.02 | 57.1428571429 | 0.035 | 0.075 | 0.03 | 120432 | 0.04758629 | CS |
52 | 0.005 | 10 | 0.05 | 0.075 | 0.01 | 117525 | 0.03526823 | CS |
156 | -0.755 | -93.2098765432 | 0.81 | 0.9 | 0.01 | 107294 | 0.23055298 | CS |
260 | -0.785 | -93.4523809524 | 0.84 | 1.74 | 0.01 | 142555 | 0.60508322 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722030000 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 165221 |
1721943600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 9000 |
1721857200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 71500 |
1721770800 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 4020 |
1721684400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 5000 |
1721425200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 13000 |
1721338800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 59 |
1721252400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1000 |
1721166000 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 6752 |
1721079600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 2050 |
1720820400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 34000 |
1720734000 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 7000 |
1720647600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 27270 |
1720561200 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 27000 |
1720474800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1720215600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 10000 |
1720129200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1720042800 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.04 | 186400 |
1719956400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1719610800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 700 |
1719524400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1315 |
1719438000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1719351600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 3400 |
1719265200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 101000 |
1719006000 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 175000 |
1718919600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 3000 |
1718833200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
1718746800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
1718660400 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 19000 |
1718401200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 3000 |
1718314800 | 0.05 | -0.005 | -9.09 | 0.05 | 0.055 | 0.05 | 46000 |
1718228400 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 7400 |
1718142000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 85000 |
1718055600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 27000 |
1717796400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 3000 |
1717710000 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 400621 |
1717623600 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 265000 |
1717537200 | 0.055 | 0 | 0.00 | 0.055 | 0.06 | 0.05 | 274200 |
1717450800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 85049 |
1717191600 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 74000 |
1717105200 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.045 | 12000 |
1717018800 | 0.045 | 0.005 | 12.50 | 0.04 | 0.06 | 0.04 | 527167 |
1716932400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 3350 |
1716846000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 24000 |
1716586800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 2000 |
1716500400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 18000 |
1716414000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1716327600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 10513 |
1715982000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 111016 |
1715895600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1715809200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1600 |
1715722800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 116345 |
1715636400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 102001 |
1715377200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 222 |
1715290800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 138000 |
1715204400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1715118000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1715031600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 3000 |
1714772400 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 12000 |
1714686000 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 32000 |
1714599600 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 30680 |
1714513200 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 53000 |
1714426800 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 143500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.