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 | -0.01 | -0.0275785990072 | 36.26 | 36.26 | 36.25 | 1018 | 36.25 | CS |
| 4 | 0.75 | 2.11267605634 | 35.5 | 36.41 | 35.5 | 453 | 36.15225166 | CS |
| 12 | 2.25 | 6.61764705882 | 34 | 37 | 33.5 | 602 | 35.3244309 | CS |
| 26 | 7.75 | 27.1929824561 | 28.5 | 37 | 27.51 | 679 | 32.66486427 | CS |
| 52 | 10.25 | 39.4230769231 | 26 | 37 | 25.05 | 674 | 30.43752437 | CS |
| 156 | 2.25 | 6.61764705882 | 34 | 37 | 20.83 | 858 | 27.40040853 | CS |
| 260 | 5.93 | 19.5580474934 | 30.32 | 37 | 19 | 1134 | 27.40446561 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733178180 | 35.5 | 0.09 | 0.25 | 35.5 | 35.5 | 35.5 | 1050 |
| 1732919340 | 35.41 | 0 | 0.00 | 35.41 | 35.41 | 35.41 | 0 |
| 1732746540 | 35.41 | 0.36 | 1.03 | 35.41 | 35.41 | 35.41 | 700 |
| 1732660140 | 35.05 | -0.36 | -1.02 | 35.4 | 35.4 | 35.05 | 1181 |
| 1732573560 | 35.41 | 0 | 0.00 | 35.41 | 35.41 | 35.41 | 1000 |
| 1732314000 | 35.41 | 0 | 0.00 | 35.41 | 35.41 | 35.39 | 2000 |
| 1732227900 | 35.41 | 0.01 | 0.03 | 35.41 | 35.42 | 35.41 | 1520 |
| 1732141200 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1732054800 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1731968400 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1731709200 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1731622800 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 278 |
| 1731536760 | 35.4 | -1.6 | -4.32 | 36.5 | 36.5 | 35.4 | 200 |
| 1731450480 | 37 | 1 | 2.78 | 35.99 | 37 | 35.99 | 255 |
| 1731363600 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1731104400 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1731018000 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1730931600 | 36 | 0 | 0.00 | 36 | 36 | 36 | 106 |
| 1730845560 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1730759160 | 36 | 1 | 2.86 | 36 | 36 | 36 | 194 |
| 1730496480 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1730410080 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1730323680 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1730237280 | 35 | 0.5 | 1.45 | 35 | 35 | 35 | 200 |
| 1730150760 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1729891560 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1729805160 | 34.5 | -0.01 | -0.03 | 34.5 | 34.5 | 34.5 | 100 |
| 1729718940 | 34.51 | 1.01 | 3.01 | 34.44 | 34.51 | 34.44 | 200 |
| 1729632000 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1729545600 | 33.5 | 0 | 0.00 | 34 | 34 | 33.5 | 1056 |
| 1729286760 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1729200360 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1729113960 | 33.5 | 0.5 | 1.52 | 33.5 | 33.5 | 33.5 | 500 |
| 1729027620 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1728941220 | 33 | 0 | 0.00 | 33 | 33 | 33 | 200 |
| 1728681900 | 33 | -0.72 | -2.14 | 33 | 33 | 33 | 640 |
| 1728595200 | 33.72 | 0 | 0.00 | 33.72 | 33.72 | 33.72 | 0 |
| 1728508800 | 33.72 | -0.03 | -0.09 | 33.72 | 33.72 | 33.72 | 190 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
