Emmaus Life Sciences Inc (QB) (EMMA)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.003225 | 24.6653919694 | 0.013075 | 0.0163 | 0.013075 | 22168 | 0.01618781 | CS |
4 | 0.0078 | 91.7647058824 | 0.0085 | 0.0163 | 0.008 | 20580 | 0.01295991 | CS |
12 | -0.0137 | -45.6666666667 | 0.03 | 0.0365 | 0.0039 | 50336 | 0.01280884 | CS |
26 | 0.0138 | 552 | 0.0025 | 0.0499 | 0.0001 | 63696 | 0.01226684 | CS |
52 | -0.0888 | -84.4909609895 | 0.1051 | 0.13215 | 0.0001 | 37805 | 0.02795898 | CS |
156 | -1.3587 | -98.8145454545 | 1.375 | 1.7 | 0.0001 | 29918 | 0.22485151 | CS |
260 | -1.2437 | -98.7063492063 | 1.26 | 4 | 0.0001 | 24774 | 0.65422203 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738362480 | 0.0162999 | 0 | 0.00 | 0.0162999 | 0.0162999 | 0.0162999 | 0 |
1738276080 | 0.0162999 | 0 | 0.00 | 0.0162999 | 0.0162999 | 0.0162999 | 10000 |
1738189740 | 0.0162999 | 0.0010749 | 7.06 | 0.014 | 0.0162999 | 0.014 | 70052 |
1738103280 | 0.015225 | 0.00215 | 16.44 | 0.01501 | 0.015225 | 0.01501 | 8300 |
1738016820 | 0.013075 | -0.000925 | -6.61 | 0.013075 | 0.013075 | 0.013075 | 318 |
1737757440 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
1737671040 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
1737584640 | 0.014 | 0.0054 | 62.79 | 0.0127499 | 0.014 | 0.0127499 | 11880 |
1737498480 | 0.0086 | 0 | 0.00 | 0.0086 | 0.0086 | 0.0086 | 0 |
1737152880 | 0.0086 | -0.0054 | -38.57 | 0.01265 | 0.01265 | 0.0086 | 6624 |
1737066420 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 5000 |
1736979720 | 0.014 | 0.0054 | 62.79 | 0.0086 | 0.014 | 0.0086 | 6818 |
1736893380 | 0.0086 | -0.0054 | -38.57 | 0.0086 | 0.0086 | 0.0086 | 166 |
1736807340 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
1736548140 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
1736375340 | 0.014 | 0 | 0.00 | 0.014 | 0.014 | 0.014 | 0 |
1736288940 | 0.014 | 0.0041 | 41.41 | 0.0122 | 0.014 | 0.00995 | 11420 |
1736202180 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 0 |
1735942980 | 0.0099 | 0.0014 | 16.47 | 0.0085 | 0.0099 | 0.008 | 95800 |
1735856760 | 0.0085 | 0 | 0.00 | 0.0085 | 0.0085 | 0.0085 | 0 |
1735683960 | 0.0085 | -0.001 | -10.53 | 0.0071 | 0.0085 | 0.0071 | 50765 |
1735597740 | 0.0095 | 0.0006 | 6.74 | 0.009 | 0.0095 | 0.0071 | 225622 |
1735338000 | 0.0089 | -0.0006 | -6.32 | 0.0089 | 0.0089 | 0.0089 | 350 |
1735252020 | 0.0095 | 0.0015 | 18.75 | 0.009 | 0.0095 | 0.006 | 181016 |
1735078200 | 0.008 | -0.00595 | -42.65 | 0.009 | 0.01 | 0.008 | 79469 |
1734992400 | 0.01395 | 0.0023501 | 20.26 | 0.008 | 0.01395 | 0.008 | 30951 |
1734733200 | 0.0115999 | 0 | 0.00 | 0.0115999 | 0.0115999 | 0.0115999 | 0 |
1734646800 | 0.0115999 | 0.0035999 | 45.00 | 0.01 | 0.0115999 | 0.01 | 3100 |
1734560940 | 0.008 | -0.00495 | -38.22 | 0.007 | 0.008 | 0.007 | 610 |
1734474540 | 0.01295 | 0 | 0.00 | 0.01295 | 0.01295 | 0.01295 | 0 |
1734388140 | 0.01295 | 0.00625 | 93.28 | 0.01345 | 0.01345 | 0.005 | 153511 |
1734128940 | 0.0067 | -0.0083 | -55.33 | 0.015 | 0.015 | 0.0039 | 375055 |
1734042300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
1733955900 | 0.015 | -0.00075 | -4.76 | 0.015 | 0.017 | 0.0113 | 78122 |
1733869200 | 0.01575 | -0.00175 | -10.00 | 0.0175 | 0.0175 | 0.01575 | 51183 |
1733782800 | 0.0175 | -0.0026 | -12.94 | 0.017 | 0.0175 | 0.017 | 2000 |
1733523900 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 0 |
1733437500 | 0.0201 | -0.0034 | -14.47 | 0.0191 | 0.0201 | 0.018 | 129272 |
1733350980 | 0.0235 | 0.0035 | 17.50 | 0.02075 | 0.0235 | 0.02075 | 725 |
1733264700 | 0.02 | -0.0071 | -26.20 | 0.0271 | 0.02745 | 0.02 | 51404 |
1733178180 | 0.0271 | -0.0028 | -9.36 | 0.0299 | 0.0299 | 0.0271 | 26100 |
1732918200 | 0.0299 | 0.0028 | 10.33 | 0.0271 | 0.0299 | 0.0271 | 644 |
1732746540 | 0.0271 | -0.0007 | -2.52 | 0.0299 | 0.0299 | 0.0271 | 12200 |
1732659960 | 0.0278 | 0 | 0.00 | 0.0278 | 0.0278 | 0.0278 | 0 |
1732573560 | 0.0278 | 0.0007 | 2.58 | 0.0285 | 0.0299 | 0.0278 | 416 |
1732314000 | 0.0271 | -0.001 | -3.56 | 0.03 | 0.03 | 0.027 | 122600 |
1732228140 | 0.0281 | 0 | 0.00 | 0.0281 | 0.0281 | 0.0281 | 0 |
1732141740 | 0.0281 | -0.0084 | -23.01 | 0.0281 | 0.0281 | 0.0281 | 383 |
1732054860 | 0.0365 | 0 | 0.00 | 0.0365 | 0.0365 | 0.0365 | 0 |
1731968460 | 0.0365 | 0 | 0.00 | 0.0365 | 0.0365 | 0.0365 | 0 |
1731709260 | 0.0365 | 0.00745 | 25.65 | 0.0281 | 0.0365 | 0.0281 | 1369 |
1731623160 | 0.02905 | 0 | 0.00 | 0.02905 | 0.02905 | 0.02905 | 0 |
1731536760 | 0.02905 | -0.00095 | -3.17 | 0.02905 | 0.02905 | 0.02905 | 3770 |
1731450000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1731363600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 5069 |
1731104940 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
1731018540 | 0.03 | 0.0019 | 6.76 | 0.03 | 0.03 | 0.03 | 1000 |
1730931600 | 0.0281 | -0.0218 | -43.69 | 0.0499 | 0.0499 | 0.0281 | 61110 |
1730845680 | 0.0499 | 0.0228 | 84.13 | 0.03238 | 0.0499 | 0.03238 | 3270 |
1730759160 | 0.0271 | -0.0079 | -22.57 | 0.03 | 0.0325 | 0.02705 | 181130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.