ElectroMedical Technologies Inc (PK) (EMED)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00025 | -45.4545454545 | 0.00055 | 0.0006 | 0.0003 | 21953245 | 0.00043684 | CS |
| 4 | -0.0003 | -50 | 0.0006 | 0.0007 | 0.0003 | 16040834 | 0.00051932 | CS |
| 12 | -0.0003 | -50 | 0.0006 | 0.0018 | 0.0003 | 16145337 | 0.00077879 | CS |
| 26 | -0.0005 | -62.5 | 0.0008 | 0.0018 | 0.0003 | 11970862 | 0.00078762 | CS |
| 52 | -0.0004 | -57.1428571429 | 0.0007 | 0.0018 | 0.0003 | 7158664 | 0.00078954 | CS |
| 156 | -0.11985 | -99.7503121099 | 0.12015 | 0.17 | 0.0003 | 3655729 | 0.00615449 | CS |
| 260 | -1.9397 | -99.9845360825 | 1.94 | 2.25 | 0.0003 | 2552456 | 0.01277557 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077220 | 0.0004 | 0 | 0.00 | 0.0004 | 0.0004 | 0.00035 | 5926887 |
| 1727990760 | 0.0004 | -0.0001 | -20.00 | 0.0004 | 0.00045 | 0.0002999 | 63400522 |
| 1727904000 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0004 | 40326426 |
| 1727818140 | 0.0005 | 0 | 0.00 | 0.00055 | 0.0005999 | 0.0005 | 47176 |
| 1727731380 | 0.0005 | -5.0E-5 | -9.09 | 0.00055 | 0.00055 | 0.0005 | 65216 |
| 1727472000 | 0.00055 | 5.0E-5 | 10.00 | 0.0005999 | 0.0005999 | 0.00055 | 252948 |
| 1727386200 | 0.0005 | -5.0E-5 | -9.09 | 0.00055 | 0.0005999 | 0.0005 | 471322 |
| 1727299200 | 0.00055 | 5.0E-5 | 10.00 | 0.0005 | 0.00055 | 0.0004 | 42010313 |
| 1727212800 | 0.0005 | -5.0E-5 | -9.09 | 0.0005999 | 0.0005999 | 0.00045 | 13458015 |
| 1727126940 | 0.00055 | 5.0E-5 | 10.00 | 0.00055 | 0.0005999 | 0.0005 | 1619444 |
| 1726867200 | 0.0005 | -4.0E-5 | -7.41 | 0.0005 | 0.0005 | 0.0005 | 10000 |
| 1726781220 | 0.00054 | 4.0E-5 | 8.00 | 0.0005999 | 0.0005999 | 0.00054 | 117846 |
| 1726694460 | 0.0005 | -6.0E-5 | -10.72 | 0.0005999 | 0.0005999 | 0.0005 | 22493440 |
| 1726608240 | 0.0005599 | -4.0E-5 | -6.67 | 0.0005999 | 0.0005999 | 0.00055 | 306463 |
| 1726521720 | 0.0005999 | 9.0E-5 | 17.65 | 0.00054 | 0.0005999 | 0.0005 | 15429521 |
| 1726262940 | 0.00051 | -0.00019 | -27.14 | 0.0005999 | 0.0005999 | 0.0005 | 31675997 |
| 1726176540 | 0.0007 | 0.0001001 | 16.69 | 0.0007 | 0.0007 | 0.0005 | 568498 |
| 1726090140 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.00065 | 0.00054 | 20367003 |
| 1726003500 | 0.0005999 | -5.0E-5 | -7.69 | 0.0005999 | 0.0005999 | 0.00045 | 48706050 |
| 1725917160 | 0.00065 | 5.0E-5 | 8.33 | 0.0005999 | 0.0007 | 0.0005 | 13563583 |
| 1725658020 | 0.0005999 | -4.0E-5 | -6.25 | 0.00065 | 0.00065 | 0.00055 | 10810782 |
| 1725571440 | 0.00064 | -6.0E-5 | -8.57 | 0.0005999 | 0.0007 | 0.0005999 | 16412674 |
| 1725485040 | 0.0007 | -0.0001 | -12.50 | 0.0007 | 0.0007 | 0.00065 | 5879750 |
| 1725398880 | 0.0008 | 0 | 0.00 | 0.0007 | 0.0008 | 0.0007 | 538320 |
| 1725053340 | 0.0008 | 0 | 0.00 | 0.00075 | 0.0008 | 0.0005999 | 13783642 |
| 1724966400 | 0.0008 | 5.0E-5 | 6.67 | 0.0008 | 0.0009 | 0.0007 | 5553002 |
| 1724880360 | 0.00075 | -5.0E-5 | -6.25 | 0.0008 | 0.0008 | 0.0007 | 6695835 |
| 1724794080 | 0.0008 | -0.0001 | -11.11 | 0.00088 | 0.001 | 0.0008 | 6117267 |
| 1724707740 | 0.0009 | -0.0001 | -10.00 | 0.001 | 0.001 | 0.0008 | 10720048 |
| 1724448480 | 0.001 | -0.0001 | -9.09 | 0.00095 | 0.00102 | 0.00085 | 22327584 |
| 1724362140 | 0.0011 | -0.0001 | -8.33 | 0.0011 | 0.0011999 | 0.0009 | 8713749 |
| 1724275380 | 0.0011999 | 0.0001999 | 19.99 | 0.001 | 0.0011999 | 0.001 | 22764785 |
| 1724188800 | 0.001 | 0 | 0.00 | 0.00094 | 0.0011 | 0.00085 | 12112583 |
| 1724102880 | 0.001 | 0.00014 | 16.28 | 0.00076 | 0.001 | 0.00076 | 16277155 |
| 1723843740 | 0.00086 | 0.00016 | 22.86 | 0.0008 | 0.00086 | 0.00074 | 9001400 |
| 1723756860 | 0.0007 | -0.00035 | -33.33 | 0.001 | 0.001 | 0.0007 | 33013694 |
| 1723670820 | 0.00105 | -0.00035 | -25.00 | 0.0014 | 0.0014 | 0.0009 | 39339559 |
| 1723584360 | 0.0014 | 0.000375 | 36.59 | 0.0011 | 0.0018 | 0.00105 | 55763809 |
| 1723497900 | 0.001025 | 8.5E-5 | 9.04 | 0.0011999 | 0.0011999 | 0.00089 | 27442356 |
| 1723238400 | 0.00094 | 9.0E-5 | 10.59 | 0.0011999 | 0.0011999 | 0.0009 | 40396867 |
| 1723152000 | 0.00085 | 0.00035 | 70.00 | 0.0005 | 0.0011 | 0.0004 | 213052794 |
| 1723065720 | 0.0005 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0004 | 11567645 |
| 1722979800 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005 | 0.00045 | 8474556 |
| 1722893340 | 0.0005999 | 0 | 0.00 | 0.00055 | 0.0005999 | 0.0005 | 2338737 |
| 1722634140 | 0.0005999 | 0.0001 | 20.00 | 0.0007 | 0.0007 | 0.00054 | 1413302 |
| 1722547620 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 270 |
| 1722461340 | 0.0005 | -0.0001 | -16.67 | 0.0005999 | 0.0005999 | 0.0005 | 1672046 |
| 1722374820 | 0.0005999 | -0.0001 | -14.29 | 0.0007 | 0.0007 | 0.0005999 | 1480351 |
| 1722288300 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0007 | 0 |
| 1722029100 | 0.0007 | 0.0001001 | 16.69 | 0.0005999 | 0.0007 | 0.0005999 | 113000 |
| 1721942400 | 0.0005999 | 5.0E-5 | 9.09 | 0.0005999 | 0.0005999 | 0.0005999 | 1480002 |
| 1721856480 | 0.00055 | -9.0E-5 | -14.06 | 0.0005999 | 0.0005999 | 0.00055 | 2060000 |
| 1721770140 | 0.00064 | -1.0E-5 | -1.54 | 0.0007 | 0.0007 | 0.00064 | 33900 |
| 1721683740 | 0.00065 | 0.00015 | 30.00 | 0.0005999 | 0.00065 | 0.00055 | 5411264 |
| 1721424180 | 0.0005 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005 | 1188166 |
| 1721337960 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 1427788 |
| 1721251320 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 1000 |
| 1721164920 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 223000 |
| 1721078940 | 0.0005 | -0.00015 | -23.08 | 0.0005999 | 0.0005999 | 0.0005 | 10201 |
| 1720819200 | 0.00065 | 5.0E-5 | 8.33 | 0.00065 | 0.00065 | 0.0005999 | 3585666 |
| 1720733280 | 0.0005999 | 6.0E-5 | 11.11 | 0.0005 | 0.0007 | 0.0005 | 9929091 |
| 1720646880 | 0.00054 | -6.0E-5 | -10.00 | 0.0005999 | 0.0005999 | 0.0005 | 983749 |
| 1720560540 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 10000 |
| 1720473600 | 0.0005999 | 6.0E-5 | 11.11 | 0.00055 | 0.0005999 | 0.00055 | 50000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
