Register for streaming realtime charts, analysis tools, and prices.
EMDV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 11.1975 | 0.01 | 0.11% | 11.1975 | 11.1975 | 11.1975 | 0 |
| Jun 05 2024 | 11.185 | 0.04 | 0.31% | 11.175 | 11.34 | 10.9875 | 5,603 |
| Jun 04 2024 | 11.15 | 0.00 | -0.02% | 11.15 | 11.15 | 11.15 | 0 |
| Jun 03 2024 | 11.1525 | -0.02 | -0.18% | 11.175 | 11.1775 | 11.1475 | 428 |
| May 31 2024 | 11.1725 | -0.20 | -1.78% | 11.255 | 11.425 | 10.9475 | 6,024 |
| May 30 2024 | 11.375 | 0.07 | 0.62% | 11.375 | 11.375 | 11.375 | 0 |
| May 29 2024 | 11.305 | -0.08 | -0.70% | 11.305 | 11.305 | 11.305 | 1,796 |
| May 28 2024 | 11.385 | -0.08 | -0.65% | 11.455 | 11.525 | 11.1625 | 6,376 |
| May 24 2024 | 11.46 | 0.02 | 0.15% | 11.45 | 11.5275 | 11.42 | 5,327 |
| May 23 2024 | 11.4425 | -0.17 | -1.49% | 11.445 | 11.68 | 11.405 | 3,642 |
| May 22 2024 | 11.615 | 0.02 | 0.19% | 11.62 | 11.6925 | 11.4475 | 3,033 |
| May 21 2024 | 11.5925 | -0.06 | -0.47% | 11.61 | 11.61 | 11.59 | 2,076 |
| May 20 2024 | 11.6475 | -0.07 | -0.62% | 11.635 | 11.6625 | 11.6175 | 3,711 |
| May 17 2024 | 11.72 | 0.06 | 0.51% | 11.71 | 11.7525 | 11.69 | 726 |
| May 16 2024 | 11.66 | 0.15 | 1.35% | 11.615 | 11.6775 | 11.5925 | 1,383 |
| May 15 2024 | 11.505 | 0.05 | 0.44% | 11.475 | 11.5675 | 11.38 | 7,201 |
| May 14 2024 | 11.455 | -0.09 | -0.76% | 11.43 | 11.49 | 11.43 | 1,684 |
| May 13 2024 | 11.5425 | 0.00 | -0.02% | 11.54 | 11.5525 | 11.525 | 10,967 |
| May 10 2024 | 11.545 | 0.16 | 1.45% | 11.525 | 11.6025 | 11.525 | 5,801 |
| May 09 2024 | 11.38 | 0.12 | 1.04% | 11.38 | 11.38 | 11.38 | 2,360 |
| May 08 2024 | 11.2625 | 0.06 | 0.51% | 11.2625 | 11.2625 | 11.2625 | 0 |
| May 07 2024 | 11.205 | 0.07 | 0.67% | 11.215 | 11.2275 | 11.1975 | 2,763 |
| May 03 2024 | 11.13 | 0.10 | 0.86% | 11.035 | 11.3275 | 10.9725 | 885 |
| May 02 2024 | 11.035 | 0.14 | 1.31% | 11.05 | 11.05 | 11.025 | 341 |
| May 01 2024 | 10.8925 | 0.03 | 0.23% | 10.8925 | 10.8925 | 10.8925 | 2,076 |
| Apr 30 2024 | 10.8675 | -0.14 | -1.27% | 10.92 | 10.9325 | 10.85 | 3,403 |
| Apr 29 2024 | 11.0075 | 0.07 | 0.62% | 11.005 | 11.0925 | 10.9725 | 1,771 |
| Apr 26 2024 | 10.94 | 0.11 | 1.02% | 10.94 | 10.94 | 10.94 | 0 |
| Apr 25 2024 | 10.83 | 0.05 | 0.49% | 10.83 | 10.83 | 10.83 | 102 |
| Apr 24 2024 | 10.7775 | 0.07 | 0.63% | 10.835 | 10.8925 | 10.75 | 5,958 |
| Apr 23 2024 | 10.71 | -0.04 | -0.37% | 10.71 | 10.71 | 10.71 | 0 |
| Apr 22 2024 | 10.75 | 0.00 | -0.02% | 10.71 | 10.86 | 10.7025 | 5,277 |
| Apr 19 2024 | 10.7525 | -0.01 | -0.12% | 10.69 | 10.7875 | 10.645 | 172 |
| Apr 18 2024 | 10.765 | 0.15 | 1.39% | 10.75 | 10.7775 | 10.7325 | 527 |
| Apr 17 2024 | 10.6175 | 0.02 | 0.21% | 10.6175 | 10.6175 | 10.6175 | 195 |
| Apr 16 2024 | 10.595 | -0.09 | -0.84% | 10.605 | 10.605 | 10.585 | 692 |
| Apr 15 2024 | 10.685 | 0.05 | 0.45% | 10.735 | 10.85 | 10.68 | 16,144 |
| Apr 12 2024 | 10.6375 | -0.15 | -1.34% | 10.71 | 10.7225 | 10.4425 | 199 |
| Apr 11 2024 | 10.7825 | 0.06 | 0.56% | 10.7825 | 10.7825 | 10.7825 | 0 |
| Apr 10 2024 | 10.7225 | -0.08 | -0.74% | 10.755 | 10.755 | 10.6975 | 3,500 |
| Apr 09 2024 | 10.8025 | -0.06 | -0.51% | 10.8025 | 10.8025 | 10.8025 | 202 |
| Apr 08 2024 | 10.8575 | 0.12 | 1.09% | 10.83 | 10.865 | 10.81 | 3,292 |
| Apr 05 2024 | 10.74 | -0.09 | -0.83% | 10.695 | 10.835 | 10.5025 | 2,538 |
| Apr 04 2024 | 10.83 | 0.06 | 0.56% | 10.80 | 10.895 | 10.625 | 1,597 |
| Apr 03 2024 | 10.77 | -0.08 | -0.71% | 10.765 | 10.8825 | 10.76 | 2,057 |
| Apr 02 2024 | 10.8475 | 0.06 | 0.60% | 10.90 | 10.90 | 10.7575 | 96 |
| Mar 28 2024 | 10.7825 | 0.02 | 0.14% | 10.80 | 10.80 | 10.7825 | 153 |
| Mar 27 2024 | 10.7675 | 0.00 | -0.02% | 10.775 | 10.775 | 10.7575 | 3 |
| Mar 26 2024 | 10.77 | -0.08 | -0.76% | 10.765 | 10.7725 | 10.75 | 2,203 |
| Mar 25 2024 | 10.8525 | -0.04 | -0.37% | 10.825 | 10.8975 | 10.615 | 1,328 |
| Mar 22 2024 | 10.8925 | -0.06 | -0.57% | 10.91 | 10.91 | 10.8875 | 582 |
| Mar 21 2024 | 10.955 | 0.10 | 0.92% | 10.935 | 11.0875 | 10.715 | 1,412 |
| Mar 20 2024 | 10.855 | -0.02 | -0.14% | 10.88 | 10.9825 | 10.6275 | 150 |
| Mar 19 2024 | 10.87 | 0.09 | 0.88% | 10.87 | 10.87 | 10.87 | 5 |
| Mar 18 2024 | 10.775 | -0.04 | -0.32% | 10.825 | 10.825 | 10.775 | 2,147 |
| Mar 15 2024 | 10.81 | -0.02 | -0.16% | 10.825 | 10.825 | 10.8075 | 484 |
| Mar 14 2024 | 10.8275 | -0.01 | -0.07% | 10.835 | 10.865 | 10.7975 | 762 |
| Mar 13 2024 | 10.835 | 0.01 | 0.09% | 10.845 | 10.88 | 10.7525 | 1,932 |
| Mar 12 2024 | 10.825 | 0.12 | 1.14% | 10.835 | 10.9025 | 10.62 | 9,485 |
| Mar 11 2024 | 10.7025 | 0.04 | 0.33% | 10.725 | 10.735 | 10.7025 | 847 |
