Fluence Corporation Ltd (PK) (EMFGF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0069 | -16.5865384615 | 0.0416 | 0.0461 | 0.0347 | 850 | 0.04557059 | CS |
| 4 | -0.0334 | -49.0455212922 | 0.0681 | 0.0681 | 0.0342 | 1926 | 0.04448384 | CS |
| 12 | -0.0253 | -42.1666666667 | 0.06 | 0.1 | 0.0262 | 12249 | 0.0565034 | CS |
| 26 | -0.0468 | -57.4233128834 | 0.0815 | 0.2 | 0.0135 | 19983 | 0.06027866 | CS |
| 52 | -0.0053 | -13.25 | 0.04 | 0.2 | 0.0135 | 13001 | 0.05992047 | CS |
| 156 | -0.0973 | -73.7121212121 | 0.132 | 0.56 | 0.0013 | 11251 | 0.09720638 | CS |
| 260 | -0.1713 | -83.1553398058 | 0.206 | 0.56 | 0.0012 | 17755 | 0.14076892 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 0.0347 | -0.0114 | -24.73 | 0.0347 | 0.0347 | 0.0347 | 277 |
| 1740695280 | 0.0461 | 0 | 0.00 | 0.0461 | 0.0461 | 0.0461 | 0 |
| 1740608880 | 0.0461 | 0 | 0.00 | 0.0461 | 0.0461 | 0.0461 | 0 |
| 1740522480 | 0.0461 | 0.0045 | 10.82 | 0.0461 | 0.0461 | 0.0461 | 1500 |
| 1740435600 | 0.0416 | 0 | 0.00 | 0.0416 | 0.0416 | 0.0416 | 0 |
| 1740176400 | 0.0416 | 0.0074 | 21.64 | 0.0416 | 0.0416 | 0.0416 | 200 |
| 1740090480 | 0.0342 | -0.0143 | -29.48 | 0.0342 | 0.0342 | 0.0342 | 5000 |
| 1740004020 | 0.0485 | 0 | 0.00 | 0.0485 | 0.0485 | 0.0485 | 0 |
| 1739917620 | 0.0485 | 0 | 0.00 | 0.0485 | 0.0485 | 0.0485 | 0 |
| 1739572020 | 0.0485 | -0.0196 | -28.78 | 0.0485 | 0.0485 | 0.0485 | 1000 |
| 1739485740 | 0.0680999 | 0 | 0.00 | 0.0680999 | 0.0680999 | 0.0680999 | 0 |
| 1739399340 | 0.0680999 | 0 | 0.00 | 0.0680999 | 0.0680999 | 0.0680999 | 0 |
| 1739312940 | 0.0680999 | 0 | 0.00 | 0.0680999 | 0.0680999 | 0.0680999 | 0 |
| 1739226540 | 0.0680999 | 0 | 0.00 | 0.0680999 | 0.0680999 | 0.0680999 | 0 |
| 1738967340 | 0.0680999 | 0 | 0.00 | 0.0680999 | 0.0680999 | 0.0680999 | 0 |
| 1738880940 | 0.0680999 | 0 | 0.00 | 0.0680999 | 0.0680999 | 0.0680999 | 0 |
| 1738794540 | 0.0680999 | 0 | 0.00 | 0.0680999 | 0.0680999 | 0.0680999 | 0 |
| 1738708140 | 0.0680999 | 0 | 0.00 | 0.0680999 | 0.0680999 | 0.0680999 | 0 |
| 1738621740 | 0.0680999 | 0.0091999 | 15.62 | 0.0680999 | 0.0680999 | 0.0680999 | 1929 |
| 1738362240 | 0.0589 | 0 | 0.00 | 0.0589 | 0.0589 | 0.0589 | 0 |
| 1738275840 | 0.0589 | 0 | 0.00 | 0.0589 | 0.0589 | 0.0589 | 0 |
| 1738189440 | 0.0589 | 0 | 0.00 | 0.0589 | 0.0589 | 0.0589 | 0 |
| 1738103040 | 0.0589 | 0 | 0.00 | 0.0589 | 0.0589 | 0.0589 | 0 |
| 1738016640 | 0.0589 | 0 | 0.00 | 0.0589 | 0.0589 | 0.0589 | 0 |
| 1737757440 | 0.0589 | 0.0327 | 124.81 | 0.0589 | 0.0589 | 0.0589 | 10000 |
| 1737671220 | 0.0262 | -0.0738 | -73.80 | 0.0262 | 0.0262 | 0.0262 | 11110 |
| 1737584820 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1737498420 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1737152820 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1737066420 | 0.1 | 0.067705 | 209.65 | 0.08 | 0.1 | 0.08 | 2500 |
| 1736980140 | 0.032295 | 0 | 0.00 | 0.032295 | 0.032295 | 0.032295 | 0 |
| 1736893740 | 0.032295 | 0 | 0.00 | 0.032295 | 0.032295 | 0.032295 | 0 |
| 1736807340 | 0.032295 | 0 | 0.00 | 0.032295 | 0.032295 | 0.032295 | 0 |
| 1736548140 | 0.032295 | 0 | 0.00 | 0.032295 | 0.032295 | 0.032295 | 0 |
| 1736375340 | 0.032295 | 0 | 0.00 | 0.032295 | 0.032295 | 0.032295 | 0 |
| 1736288940 | 0.032295 | 0 | 0.00 | 0.032295 | 0.032295 | 0.032295 | 0 |
| 1736202540 | 0.032295 | 0 | 0.00 | 0.032295 | 0.032295 | 0.032295 | 0 |
| 1735943340 | 0.032295 | 0 | 0.00 | 0.032295 | 0.032295 | 0.032295 | 0 |
| 1735856940 | 0.032295 | 0 | 0.00 | 0.032295 | 0.032295 | 0.032295 | 0 |
| 1735684140 | 0.032295 | 0 | 0.00 | 0.032295 | 0.032295 | 0.032295 | 0 |
| 1735597740 | 0.032295 | -0.012705 | -28.23 | 0.032295 | 0.032295 | 0.032295 | 1000 |
| 1735338300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1735251900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1735079100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734992700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734733500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734647100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734560700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734474300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734387900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734128700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1734042300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1733955900 | 0.045 | -0.015 | -25.00 | 0.045 | 0.045 | 0.045 | 500 |
| 1733869200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1733782800 | 0.06 | -0.03 | -33.33 | 0.06 | 0.06 | 0.06 | 100000 |
| 1733523780 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1733437380 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1733350980 | 0.09 | 0.01 | 12.50 | 0.09 | 0.09 | 0.09 | 2000 |
| 1733236200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
