Eastern Michigan Financial Corp (PK) (EFIN)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.86 | 2.12083847102 | 40.55 | 41.41 | 40.55 | 440 | 41.16772727 | CS |
| 4 | -1.55 | -3.60800744879 | 42.96 | 42.96 | 40.04 | 247 | 41.21466869 | CS |
| 12 | 6.04 | 17.0766186033 | 35.37 | 42.96 | 35.37 | 381 | 38.21040569 | CS |
| 26 | 10.66 | 34.6666666667 | 30.75 | 42.96 | 30.75 | 558 | 34.91235511 | CS |
| 52 | 12.96 | 45.553602812 | 28.45 | 42.96 | 25.37 | 609 | 31.91387059 | CS |
| 156 | 7.87 | 23.4645199761 | 33.54 | 42.96 | 20.83 | 819 | 27.37482581 | CS |
| 260 | 10.91 | 35.7704918033 | 30.5 | 42.96 | 19 | 1069 | 27.35345342 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781740 | 41.41 | 0 | 0.00 | 41.41 | 41.41 | 41.41 | 0 |
| 1740695340 | 41.41 | 0.41 | 1.00 | 41.41 | 41.41 | 41.41 | 360 |
| 1740608400 | 41 | -1.5 | -3.53 | 40.55 | 41 | 40.55 | 520 |
| 1740522000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1740435600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1740176400 | 42.5 | 0.5 | 1.19 | 42.5 | 42.5 | 42.5 | 100 |
| 1740090480 | 42 | 1.6 | 3.96 | 40.55 | 42 | 40.55 | 300 |
| 1740004140 | 40.4 | 0 | 0.00 | 40.4 | 40.4 | 40.4 | 0 |
| 1739917740 | 40.4 | -0.7 | -1.70 | 41.45 | 41.45 | 40.4 | 272 |
| 1739571600 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
| 1739485200 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
| 1739398800 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
| 1739312400 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
| 1739226000 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
| 1738966800 | 41.1 | 0 | 0.00 | 41.1 | 41.1 | 41.1 | 0 |
| 1738880400 | 41.1 | 1.06 | 2.65 | 41.1 | 41.1 | 41.1 | 100 |
| 1738794000 | 40.04 | -2.92 | -6.80 | 40.04 | 40.04 | 40.04 | 225 |
| 1738708140 | 42.96 | 0 | 0.00 | 42.96 | 42.96 | 42.96 | 0 |
| 1738621740 | 42.96 | 4.12 | 10.61 | 42.96 | 42.96 | 42.96 | 100 |
| 1738362540 | 38.84 | 0 | 0.00 | 38.84 | 38.84 | 38.84 | 0 |
| 1738276140 | 38.84 | 0 | 0.00 | 38.84 | 38.84 | 38.84 | 0 |
| 1738189740 | 38.84 | 1.09 | 2.89 | 38.4 | 38.84 | 38.4 | 800 |
| 1738103280 | 37.75 | 0.5 | 1.34 | 37.75 | 37.75 | 37.75 | 100 |
| 1738016820 | 37.25 | -0.5 | -1.32 | 37.25 | 37.25 | 37.25 | 395 |
| 1737757620 | 37.75 | 0 | 0.00 | 37.75 | 37.75 | 37.75 | 0 |
| 1737671220 | 37.75 | 0.75 | 2.03 | 37.77 | 37.77 | 37.75 | 1275 |
| 1737584820 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1737498420 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1737152820 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1737066420 | 37 | 0.5 | 1.37 | 36.585 | 37 | 36.21 | 506 |
| 1736979720 | 36.5 | 0.29 | 0.80 | 36.5 | 36.5 | 36.5 | 100 |
| 1736893200 | 36.21 | 0 | 0.00 | 36.21 | 36.21 | 36.21 | 0 |
| 1736806800 | 36.21 | -0.04 | -0.11 | 36.21 | 36.21 | 36.21 | 200 |
| 1736547960 | 36.25 | 0 | 0.00 | 36.25 | 36.25 | 36.25 | 0 |
| 1736375160 | 36.25 | 0 | 0.00 | 36.25 | 36.25 | 36.25 | 0 |
| 1736288760 | 36.25 | 0 | 0.00 | 36.25 | 36.25 | 36.25 | 0 |
| 1736202360 | 36.25 | 0.24 | 0.67 | 36.26 | 36.26 | 36.25 | 1018 |
| 1735943340 | 36.01 | 0 | 0.00 | 36.01 | 36.01 | 36.01 | 0 |
| 1735856940 | 36.01 | 0 | 0.00 | 36.01 | 36.01 | 36.01 | 0 |
| 1735684140 | 36.01 | 0 | 0.00 | 36.01 | 36.01 | 36.01 | 0 |
| 1735597740 | 36.01 | 0 | 0.00 | 36.01 | 36.01 | 36.01 | 0 |
| 1735338540 | 36.01 | 0 | 0.00 | 36.01 | 36.01 | 36.01 | 0 |
| 1735252140 | 36.01 | 0 | 0.00 | 36.01 | 36.01 | 36.01 | 0 |
| 1735079340 | 36.01 | 0 | 0.00 | 36.01 | 36.01 | 36.01 | 0 |
| 1734992940 | 36.01 | 0 | 0.00 | 36.01 | 36.01 | 36.01 | 0 |
| 1734733740 | 36.01 | 0 | 0.00 | 36.01 | 36.01 | 36.01 | 0 |
| 1734647340 | 36.01 | 0 | 0.00 | 36.01 | 36.01 | 36.01 | 0 |
| 1734560940 | 36.01 | 0.51 | 1.44 | 36.41 | 36.41 | 36.01 | 241 |
| 1734474480 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1734388080 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1734128880 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1734042480 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 100 |
| 1733955600 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1733869200 | 35.5 | 0.13 | 0.37 | 35.37 | 36 | 35.37 | 535 |
| 1733782980 | 35.37 | 0 | 0.00 | 35.37 | 35.37 | 35.37 | 0 |
| 1733523780 | 35.37 | 0 | 0.00 | 35.37 | 35.37 | 35.37 | 0 |
| 1733437380 | 35.37 | 0 | 0.00 | 35.37 | 35.37 | 35.37 | 0 |
| 1733350980 | 35.37 | -0.13 | -0.37 | 36 | 36 | 35.15 | 600 |
| 1733264700 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
