EML Payments Ltd (PK) (EMCHF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.05 | 11.9047619048 | 0.42 | 0.47 | 0.42 | 7500 | 0.45333333 | CS |
| 12 | 0 | 0 | 0.47 | 0.49 | 0.3974 | 71714 | 0.48297832 | CS |
| 26 | -0.21215 | -31.1001979037 | 0.68215 | 0.71 | 0.3974 | 36463 | 0.51542683 | CS |
| 52 | -0.3 | -38.961038961 | 0.77 | 0.7739 | 0.3974 | 30760 | 0.57893944 | CS |
| 156 | -1.6403 | -77.728285078 | 2.1103 | 2.5 | 0.295 | 32045 | 0.51126749 | CS |
| 260 | -2.55 | -84.4370860927 | 3.02 | 4.45 | 0.295 | 32184 | 0.94574325 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730755500 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1730496300 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1730409900 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1730323500 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1730237100 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1730150700 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1729891500 | 0.47 | 0.05 | 11.90 | 0.47 | 0.47 | 0.47 | 10000 |
| 1729804800 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1729718400 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1729632000 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1729545600 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1729286400 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1729200000 | 0.42 | 0.0226001 | 5.69 | 0.42 | 0.42 | 0.42 | 5000 |
| 1729114200 | 0.3973999 | 0 | 0.00 | 0.3973999 | 0.3973999 | 0.3973999 | 0 |
| 1729027800 | 0.3973999 | 0 | 0.00 | 0.3973999 | 0.3973999 | 0.3973999 | 0 |
| 1728941400 | 0.3973999 | 0 | 0.00 | 0.3973999 | 0.3973999 | 0.3973999 | 0 |
| 1728682200 | 0.3973999 | 0 | 0.00 | 0.3973999 | 0.3973999 | 0.3973999 | 0 |
| 1728595800 | 0.3973999 | 0 | 0.00 | 0.3973999 | 0.3973999 | 0.3973999 | 0 |
| 1728509400 | 0.3973999 | 0 | 0.00 | 0.3973999 | 0.3973999 | 0.3973999 | 0 |
| 1728423000 | 0.3973999 | 0 | 0.00 | 0.3973999 | 0.3973999 | 0.3973999 | 0 |
| 1728336600 | 0.3973999 | 0 | 0.00 | 0.3973999 | 0.3973999 | 0.3973999 | 0 |
| 1728077400 | 0.3973999 | 0 | 0.00 | 0.3973999 | 0.3973999 | 0.3973999 | 0 |
| 1727991000 | 0.3973999 | 0 | 0.00 | 0.3973999 | 0.3973999 | 0.3973999 | 0 |
| 1727904600 | 0.3973999 | 0 | 0.00 | 0.3973999 | 0.3973999 | 0.3973999 | 0 |
| 1727818200 | 0.3973999 | 0 | 0.00 | 0.3973999 | 0.3973999 | 0.3973999 | 0 |
| 1727731800 | 0.3973999 | 0 | 0.00 | 0.3973999 | 0.3973999 | 0.3973999 | 0 |
| 1727472600 | 0.3973999 | 0 | 0.00 | 0.3973999 | 0.3973999 | 0.3973999 | 0 |
| 1727386200 | 0.3973999 | 0 | 0.00 | 0.3973999 | 0.3973999 | 0.3973999 | 0 |
| 1727299740 | 0.3973999 | 0 | 0.00 | 0.3973999 | 0.3973999 | 0.3973999 | 0 |
| 1727213340 | 0.3973999 | 0 | 0.00 | 0.3973999 | 0.3973999 | 0.3973999 | 0 |
| 1727126940 | 0.3973999 | -0.0926 | -18.90 | 0.4335 | 0.4335 | 0.3973999 | 21250 |
| 1726867560 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1726781160 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1726694760 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1726608360 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1726521960 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1726262760 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1726176360 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1726089960 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1726003560 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1725917160 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1725657960 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1725571560 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1725485160 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1725398760 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1725053160 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1724966760 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.49 | 0 |
| 1724880360 | 0.49 | 0.0106 | 2.21 | 0.47 | 0.49 | 0.47 | 322318 |
| 1724794200 | 0.4794 | 0 | 0.00 | 0.4794 | 0.4794 | 0.4794 | 0 |
| 1724707800 | 0.4794 | 0 | 0.00 | 0.4794 | 0.4794 | 0.4794 | 0 |
| 1724448600 | 0.4794 | 0 | 0.00 | 0.4794 | 0.4794 | 0.4794 | 0 |
| 1724362200 | 0.4794 | 0 | 0.00 | 0.4794 | 0.4794 | 0.4794 | 0 |
| 1724275800 | 0.4794 | 0 | 0.00 | 0.4794 | 0.4794 | 0.4794 | 0 |
| 1724189400 | 0.4794 | 0 | 0.00 | 0.4794 | 0.4794 | 0.4794 | 0 |
| 1724103000 | 0.4794 | 0 | 0.00 | 0.4794 | 0.4794 | 0.4794 | 0 |
| 1723843800 | 0.4794 | 0 | 0.00 | 0.4794 | 0.4794 | 0.4794 | 0 |
| 1723757400 | 0.4794 | 0 | 0.00 | 0.4794 | 0.4794 | 0.4794 | 0 |
| 1723671000 | 0.4794 | 0 | 0.00 | 0.4794 | 0.4794 | 0.4794 | 0 |
| 1723584600 | 0.4794 | 0 | 0.00 | 0.4794 | 0.4794 | 0.4794 | 0 |
| 1723498200 | 0.4794 | 0 | 0.00 | 0.4794 | 0.4794 | 0.4794 | 0 |
| 1723239000 | 0.4794 | 0 | 0.00 | 0.4794 | 0.4794 | 0.4794 | 0 |
| 1723152600 | 0.4794 | 0 | 0.00 | 0.4794 | 0.4794 | 0.4794 | 0 |
| 1723066200 | 0.4794 | 0 | 0.00 | 0.4794 | 0.4794 | 0.4794 | 0 |
| 1722979800 | 0.4794 | -0.1106 | -18.75 | 0.4794 | 0.4794 | 0.4794 | 35073 |
| 1722868200 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
