Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EMGB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 45.08 | 0.32 | 0.71% | 45.09 | 45.51 | 44.805 | 429 |
| Jun 12 2024 | 44.76 | -0.23 | -0.51% | 44.76 | 44.76 | 44.76 | 0 |
| Jun 11 2024 | 44.99 | 0.00 | 0.00% | 44.99 | 44.99 | 44.99 | 0 |
| Jun 10 2024 | 44.99 | -0.30 | -0.65% | 44.99 | 44.99 | 44.99 | 0 |
| Jun 07 2024 | 45.285 | -0.14 | -0.31% | 45.285 | 45.285 | 45.285 | 0 |
| Jun 06 2024 | 45.425 | 0.02 | 0.06% | 45.425 | 45.425 | 45.425 | 44 |
| Jun 05 2024 | 45.40 | 0.08 | 0.18% | 45.40 | 45.40 | 45.40 | 0 |
| Jun 04 2024 | 45.32 | -0.17 | -0.37% | 45.32 | 45.32 | 45.32 | 0 |
| Jun 03 2024 | 45.49 | -0.12 | -0.25% | 45.49 | 45.49 | 45.49 | 0 |
| May 31 2024 | 45.605 | -0.02 | -0.04% | 45.605 | 45.605 | 45.605 | 0 |
| May 30 2024 | 45.625 | -0.06 | -0.13% | 45.625 | 45.625 | 45.625 | 0 |
| May 29 2024 | 45.685 | -0.18 | -0.39% | 45.685 | 45.685 | 45.685 | 2 |
| May 28 2024 | 45.865 | -0.01 | -0.01% | 45.865 | 45.865 | 45.865 | 0 |
| May 24 2024 | 45.87 | -0.14 | -0.30% | 46.19 | 46.575 | 45.855 | 129 |
| May 23 2024 | 46.01 | -0.10 | -0.22% | 46.01 | 46.01 | 46.01 | 1 |
| May 22 2024 | 46.11 | -0.28 | -0.60% | 46.11 | 46.11 | 46.11 | 0 |
| May 21 2024 | 46.39 | 0.08 | 0.17% | 46.39 | 46.39 | 46.39 | 439 |
| May 20 2024 | 46.31 | -0.07 | -0.15% | 46.31 | 46.31 | 46.31 | 0 |
| May 17 2024 | 46.38 | -0.23 | -0.49% | 46.38 | 46.38 | 46.38 | 0 |
| May 16 2024 | 46.61 | 0.21 | 0.45% | 46.63 | 46.635 | 46.38 | 404 |
| May 15 2024 | 46.40 | 0.10 | 0.23% | 46.40 | 46.40 | 46.40 | 0 |
| May 14 2024 | 46.295 | -0.01 | -0.01% | 46.295 | 46.295 | 46.295 | 28 |
| May 13 2024 | 46.30 | -0.12 | -0.25% | 46.30 | 46.30 | 46.30 | 33 |
| May 10 2024 | 46.415 | -0.02 | -0.04% | 46.415 | 46.415 | 46.415 | 0 |
| May 09 2024 | 46.435 | -0.18 | -0.38% | 46.435 | 46.435 | 46.435 | 0 |
| May 08 2024 | 46.61 | 0.17 | 0.38% | 46.61 | 46.61 | 46.61 | 27 |
| May 07 2024 | 46.435 | 0.20 | 0.43% | 46.435 | 46.435 | 46.435 | 0 |
| May 03 2024 | 46.235 | 0.44 | 0.95% | 46.235 | 46.235 | 46.235 | 0 |
| May 02 2024 | 45.80 | 0.07 | 0.16% | 45.60 | 46.00 | 45.60 | 75 |
| May 01 2024 | 45.725 | 0.15 | 0.33% | 45.725 | 45.725 | 45.725 | 0 |
| Apr 30 2024 | 45.575 | -0.08 | -0.18% | 45.575 | 45.575 | 45.575 | 165 |
| Apr 29 2024 | 45.655 | -0.11 | -0.23% | 45.655 | 45.655 | 45.655 | 0 |
| Apr 26 2024 | 45.76 | 0.25 | 0.55% | 45.76 | 45.76 | 45.76 | 0 |
| Apr 25 2024 | 45.51 | -0.28 | -0.60% | 45.51 | 45.51 | 45.51 | 0 |
| Apr 24 2024 | 45.785 | -0.19 | -0.40% | 45.785 | 45.785 | 45.785 | 331 |
| Apr 23 2024 | 45.97 | -0.16 | -0.34% | 45.97 | 45.97 | 45.97 | 0 |
| Apr 22 2024 | 46.125 | 0.32 | 0.70% | 46.125 | 46.125 | 46.125 | 0 |
| Apr 19 2024 | 45.805 | 0.31 | 0.69% | 45.805 | 45.805 | 45.805 | 1 |
| Apr 18 2024 | 45.49 | -0.01 | -0.02% | 45.49 | 45.49 | 45.49 | 58 |
| Apr 17 2024 | 45.50 | 0.15 | 0.32% | 45.50 | 45.50 | 45.50 | 0 |
| Apr 16 2024 | 45.355 | -0.41 | -0.89% | 45.355 | 45.355 | 45.355 | 0 |
| Apr 15 2024 | 45.76 | -0.27 | -0.59% | 45.76 | 45.76 | 45.76 | 0 |
| Apr 12 2024 | 46.03 | -0.01 | -0.02% | 46.03 | 46.03 | 46.03 | 0 |
| Apr 11 2024 | 46.04 | -0.04 | -0.09% | 46.04 | 46.04 | 46.04 | 0 |
| Apr 10 2024 | 46.08 | -0.13 | -0.28% | 46.08 | 46.08 | 46.08 | 200 |
| Apr 09 2024 | 46.21 | 0.04 | 0.08% | 46.21 | 46.21 | 46.21 | 0 |
| Apr 08 2024 | 46.175 | -0.08 | -0.16% | 46.38 | 46.38 | 46.115 | 202 |
| Apr 05 2024 | 46.25 | 0.05 | 0.11% | 46.25 | 46.25 | 46.25 | 0 |
| Apr 04 2024 | 46.20 | 0.16 | 0.35% | 46.20 | 46.20 | 46.20 | 0 |
| Apr 03 2024 | 46.04 | -0.06 | -0.12% | 45.93 | 46.90 | 45.905 | 1,027 |
| Apr 02 2024 | 46.095 | 0.11 | 0.24% | 46.25 | 46.25 | 45.965 | 9 |
| Mar 28 2024 | 45.985 | -0.16 | -0.34% | 45.985 | 45.985 | 45.985 | 0 |
| Mar 27 2024 | 46.14 | 0.14 | 0.30% | 46.14 | 46.14 | 46.14 | 0 |
| Mar 26 2024 | 46.00 | 0.11 | 0.24% | 46.00 | 46.00 | 46.00 | 0 |
| Mar 25 2024 | 45.89 | -0.24 | -0.52% | 45.91 | 46.195 | 45.89 | 173 |
| Mar 22 2024 | 46.13 | 0.08 | 0.17% | 46.24 | 46.26 | 45.91 | 194 |
| Mar 21 2024 | 46.05 | 0.23 | 0.50% | 46.05 | 46.05 | 46.05 | 0 |
| Mar 20 2024 | 45.82 | 0.05 | 0.11% | 45.82 | 45.82 | 45.82 | 0 |
| Mar 19 2024 | 45.77 | -0.02 | -0.04% | 45.77 | 45.77 | 45.77 | 45 |
| Mar 18 2024 | 45.79 | -0.22 | -0.48% | 45.79 | 45.79 | 45.79 | 0 |
