Emmis Corporation (CE) (EMMS)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.25 | -7.69230769231 | 3.25 | 4 | 3 | 559 | 3.18360773 | CS |
| 12 | -0.95 | -24.0506329114 | 3.95 | 4.15 | 2.3 | 719 | 3.0997356 | CS |
| 26 | -1.65 | -35.4838709677 | 4.65 | 4.75 | 2.3 | 2646 | 3.95027264 | CS |
| 52 | -2 | -40 | 5 | 5 | 2 | 1685 | 4.11572002 | CS |
| 156 | 0.99 | 49.2537313433 | 2.01 | 5.7 | 1.75 | 3114 | 3.64463586 | CS |
| 260 | 1.65 | 122.222222222 | 1.35 | 5.7 | 0.8 | 11862 | 1.88139641 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739571600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1739485200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1739398800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1739312400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1739226000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1738966800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1738880400 | 3 | -0.25 | -7.69 | 3.25 | 3.25 | 3 | 742 |
| 1738794000 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 400 |
| 1738707600 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1738621200 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1738362000 | 3.25 | 0 | 0.00 | 4 | 4 | 3.25 | 1145 |
| 1738276080 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1738189680 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1738103280 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 405 |
| 1738016820 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 102 |
| 1737757560 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1737671160 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1737584760 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1737498360 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1737152760 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1737066360 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1736979960 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1736893560 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1736807160 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1736547960 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1736375160 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1736288760 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1736202360 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1735943160 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1735856760 | 3.25 | 0 | 0.00 | 3.25 | 3.25 | 3.25 | 0 |
| 1735683960 | 3.25 | 0.95 | 41.30 | 4.14 | 4.14 | 3.25 | 1400 |
| 1735597620 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1735338420 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1735252020 | 2.3 | -0.75 | -24.59 | 3.075 | 3.075 | 2.3 | 2036 |
| 1735078800 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1734992400 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 154 |
| 1734733200 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1734646800 | 3.05 | -0.31 | -9.23 | 3.415 | 3.415 | 3.05 | 2330 |
| 1734560940 | 3.36 | -0.29 | -7.95 | 3.36 | 3.36 | 3.36 | 125 |
| 1734474360 | 3.65 | -0.35 | -8.75 | 4 | 4 | 3.65 | 1377 |
| 1734388140 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1734128940 | 4 | 0 | 0.00 | 4 | 4 | 4 | 123 |
| 1734042000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733955600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733869200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733782800 | 4 | -0.15 | -3.61 | 4 | 4 | 4 | 240 |
| 1733523000 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1733436600 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1733350200 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1733263800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1733177400 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1732918200 | 4.15 | 0.2 | 5.06 | 4.15 | 4.15 | 4.15 | 100 |
| 1732746540 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 100 |
| 1732631400 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1732545000 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1732285800 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1732199400 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1732113000 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1732026600 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1731940200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
