Emmaus Life Sciences Inc (CE) (EMMA)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02435 | -25.457396759 | 0.09565 | 0.09565 | 0.0713 | 1042 | 0.07389391 | CS |
| 4 | -0.0208 | -22.5841476656 | 0.0921 | 0.10115 | 0.0712 | 28322 | 0.09079403 | CS |
| 12 | -0.0287 | -28.7 | 0.1 | 0.11 | 0.0712 | 12794 | 0.09209581 | CS |
| 26 | -0.0063 | -8.11855670103 | 0.0776 | 0.13215 | 0.0712 | 16981 | 0.10067032 | CS |
| 52 | -0.1587 | -69 | 0.23 | 0.28 | 0.0506 | 33763 | 0.11863016 | CS |
| 156 | -1.3257 | -94.896206156 | 1.397 | 4 | 0.0506 | 23264 | 0.50185737 | CS |
| 260 | -2.6812 | -97.4096276113 | 2.7525 | 4 | 0.0506 | 22651 | 0.99980732 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424120 | 0.0713 | 0 | 0.00 | 0.0713 | 0.0713 | 0.0713 | 0 |
| 1721337720 | 0.0713 | 0 | 0.00 | 0.0713 | 0.0713 | 0.0713 | 0 |
| 1721251320 | 0.0713 | 0 | 0.00 | 0.0713 | 0.0713 | 0.0713 | 0 |
| 1721164920 | 0.0713 | 0 | 0.00 | 0.0713 | 0.0713 | 0.0713 | 1486 |
| 1721078940 | 0.0713 | -0.02435 | -25.46 | 0.07315 | 0.07315 | 0.0713 | 1307 |
| 1720819200 | 0.09565 | 0.0205 | 27.28 | 0.09565 | 0.09565 | 0.09565 | 333 |
| 1720732800 | 0.07515 | 0 | 0.00 | 0.07515 | 0.07515 | 0.07515 | 0 |
| 1720646400 | 0.07515 | 0 | 0.00 | 0.07515 | 0.07515 | 0.07515 | 0 |
| 1720560000 | 0.07515 | 0 | 0.00 | 0.07515 | 0.07515 | 0.07515 | 0 |
| 1720473600 | 0.07515 | -0.00469 | -5.87 | 0.1 | 0.1 | 0.0712 | 4654 |
| 1720214640 | 0.07984 | -0.01152 | -12.61 | 0.1 | 0.1 | 0.07984 | 2833 |
| 1720041000 | 0.09136 | 0.00116 | 1.29 | 0.09136 | 0.09136 | 0.09136 | 5000 |
| 1719955740 | 0.0902 | -0.01095 | -10.83 | 0.0911 | 0.0911 | 0.0902 | 130500 |
| 1719869220 | 0.10115 | 0 | 0.00 | 0.10115 | 0.10115 | 0.10115 | 0 |
| 1719610020 | 0.10115 | 0.01015 | 11.15 | 0.10115 | 0.10115 | 0.10115 | 20012 |
| 1719523740 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 0 |
| 1719437340 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 0 |
| 1719350940 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 0 |
| 1719264540 | 0.091 | 0 | 0.00 | 0.091 | 0.091 | 0.091 | 20000 |
| 1719005220 | 0.091 | -0.00055 | -0.60 | 0.0921 | 0.1 | 0.091 | 97091 |
| 1718918640 | 0.09155 | 0.0001101 | 0.12 | 0.091 | 0.09155 | 0.091 | 21588 |
| 1718746140 | 0.0914399 | 0 | 0.00 | 0.0914399 | 0.0914399 | 0.0914399 | 0 |
| 1718659740 | 0.0914399 | 0 | 0.00 | 0.0914399 | 0.0914399 | 0.0914399 | 0 |
| 1718400540 | 0.0914399 | 0 | 0.00 | 0.0914399 | 0.0914399 | 0.0914399 | 0 |
| 1718314140 | 0.0914399 | 0.0004399 | 0.48 | 0.0913849 | 0.0914399 | 0.091 | 22610 |
| 1718227380 | 0.091 | -0.00077 | -0.84 | 0.091 | 0.091 | 0.091 | 105 |
| 1718141280 | 0.09177 | 0 | 0.00 | 0.09177 | 0.09177 | 0.09177 | 0 |
| 1718054880 | 0.09177 | -0.00023 | -0.25 | 0.09177 | 0.09177 | 0.09177 | 2000 |
| 1717795800 | 0.092 | 0 | 0.00 | 0.092 | 0.092 | 0.092 | 20057 |
| 1717709400 | 0.092 | 0 | 0.00 | 0.092 | 0.092 | 0.092 | 0 |
| 1717622760 | 0.092 | 0 | 0.00 | 0.092 | 0.092 | 0.092 | 0 |
| 1717536360 | 0.092 | -3.5E-5 | -0.04 | 0.092 | 0.092 | 0.092 | 20000 |
| 1717450140 | 0.092035 | 0 | 0.00 | 0.092035 | 0.092035 | 0.092035 | 0 |
| 1717190940 | 0.092035 | -6.5E-5 | -0.07 | 0.092035 | 0.092035 | 0.092035 | 850 |
| 1717104540 | 0.0921 | 0 | 0.00 | 0.0921 | 0.0921 | 0.0921 | 10000 |
| 1717018020 | 0.0921 | -0.002765 | -2.91 | 0.0921 | 0.0921 | 0.0921 | 100 |
| 1716931740 | 0.094865 | 0.002765 | 3.00 | 0.094865 | 0.094865 | 0.094865 | 204 |
| 1716585840 | 0.0921 | -0.00395 | -4.11 | 0.0921 | 0.0921 | 0.0921 | 105 |
| 1716499740 | 0.09605 | 0.001185 | 1.25 | 0.09605 | 0.09605 | 0.09605 | 792 |
| 1716412800 | 0.094865 | -0.005135 | -5.14 | 0.094865 | 0.094865 | 0.094865 | 10010 |
| 1716326940 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 12899 |
| 1716240180 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 10000 |
| 1715981340 | 0.1 | -0.00625 | -5.88 | 0.1 | 0.1 | 0.1 | 3610 |
| 1715894940 | 0.10625 | 0.00325 | 3.16 | 0.10625 | 0.10625 | 0.10625 | 573 |
| 1715808540 | 0.103 | 0 | 0.00 | 0.103 | 0.103 | 0.103 | 0 |
| 1715722140 | 0.103 | -0.002 | -1.90 | 0.103 | 0.103 | 0.103 | 110 |
| 1715635320 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1715376120 | 0.105 | 0 | 0.00 | 0.105 | 0.105 | 0.105 | 0 |
| 1715289720 | 0.105 | 0.005 | 5.00 | 0.105 | 0.105 | 0.105 | 214 |
| 1715203200 | 0.1 | -0.01 | -9.09 | 0.1 | 0.1 | 0.1 | 8504 |
| 1715117340 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1715030940 | 0.11 | 0.01 | 10.00 | 0.11 | 0.11 | 0.11 | 2000 |
| 1714771740 | 0.1 | -0.00155 | -1.53 | 0.1 | 0.10155 | 0.1 | 2288 |
| 1714685340 | 0.10155 | 0.00155 | 1.55 | 0.10155 | 0.10155 | 0.10155 | 508 |
| 1714599000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1714512600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1714425780 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1714166580 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 2654 |
| 1714080420 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1713994020 | 0.1 | 0.007893 | 8.57 | 0.1 | 0.1 | 0.1 | 4635 |
| 1713907500 | 0.092107 | 0 | 0.00 | 0.092107 | 0.092107 | 0.092107 | 0 |
| 1713821100 | 0.092107 | 0 | 0.00 | 0.092107 | 0.092107 | 0.092107 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
