Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EUA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 6,779,637 |
| May 09 2024 | 1.45 | -0.05 | -3.33% | 1.50 | 1.50 | 1.45 | 4,943,295 |
| May 08 2024 | 1.50 | 0.15 | 11.11% | 1.50 | 1.50 | 1.50 | 982,911 |
| May 07 2024 | 1.35 | -0.10 | -6.90% | 1.45 | 1.525 | 1.35 | 9,149,689 |
| May 03 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 2,916,033 |
| May 02 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 1,417,762 |
| May 01 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.363 | 2,137,337 |
| Apr 30 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.40 | 3,466,693 |
| Apr 29 2024 | 1.45 | -0.05 | -3.33% | 1.50 | 1.50 | 1.45 | 1,943,442 |
| Apr 26 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.45 | 3,051,813 |
| Apr 25 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.436 | 2,646,674 |
| Apr 24 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.45 | 1,536,776 |
| Apr 23 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.45 | 3,218,602 |
| Apr 22 2024 | 1.50 | 0.02 | 1.69% | 1.475 | 1.525 | 1.436 | 6,979,841 |
| Apr 19 2024 | 1.475 | -0.03 | -1.67% | 1.50 | 1.50 | 1.45 | 6,134,907 |
| Apr 18 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.45 | 2,570,928 |
| Apr 17 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.45 | 1,845,848 |
| Apr 16 2024 | 1.50 | -0.03 | -1.64% | 1.525 | 1.525 | 1.50 | 2,371,614 |
| Apr 15 2024 | 1.525 | 0.00 | 0.00% | 1.525 | 1.525 | 1.50 | 1,521,684 |
| Apr 12 2024 | 1.525 | -0.05 | -3.17% | 1.575 | 1.575 | 1.525 | 6,258,512 |
| Apr 11 2024 | 1.575 | 0.08 | 5.00% | 1.50 | 1.60 | 1.50 | 8,538,106 |
| Apr 10 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 2,683,569 |
| Apr 09 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 13,720,983 |
| Apr 08 2024 | 1.50 | -0.05 | -3.23% | 1.55 | 1.55 | 1.50 | 7,283,861 |
| Apr 05 2024 | 1.55 | 0.08 | 5.08% | 1.475 | 1.55 | 1.45 | 5,655,987 |
| Apr 04 2024 | 1.475 | 0.00 | 0.00% | 1.475 | 1.475 | 1.45 | 5,249,287 |
| Apr 03 2024 | 1.475 | -0.05 | -3.28% | 1.525 | 1.525 | 1.45 | 3,569,331 |
| Apr 02 2024 | 1.525 | 0.02 | 1.67% | 1.50 | 1.525 | 1.45 | 5,961,851 |
| Mar 28 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.525 | 1.45 | 3,733,200 |
| Mar 27 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.45 | 1,386,475 |
| Mar 26 2024 | 1.50 | 0.02 | 1.69% | 1.475 | 1.525 | 1.475 | 6,276,171 |
| Mar 25 2024 | 1.475 | 0.00 | 0.00% | 1.475 | 1.475 | 1.475 | 1,209,878 |
| Mar 22 2024 | 1.475 | -0.03 | -1.67% | 1.50 | 1.50 | 1.475 | 2,993,062 |
| Mar 21 2024 | 1.50 | -0.03 | -1.64% | 1.525 | 1.525 | 1.475 | 3,546,587 |
| Mar 20 2024 | 1.525 | 0.02 | 1.67% | 1.50 | 1.525 | 1.475 | 1,403,531 |
| Mar 19 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.45 | 606,737 |
| Mar 18 2024 | 1.50 | -0.05 | -3.23% | 1.55 | 1.55 | 1.50 | 2,397,072 |
| Mar 15 2024 | 1.55 | 0.05 | 3.33% | 1.50 | 1.55 | 1.50 | 2,514,633 |
| Mar 14 2024 | 1.50 | 0.05 | 3.45% | 1.45 | 1.50 | 1.45 | 2,588,134 |
| Mar 13 2024 | 1.45 | -0.08 | -4.92% | 1.525 | 1.525 | 1.40 | 3,387,382 |
| Mar 12 2024 | 1.525 | 0.05 | 3.39% | 1.475 | 1.55 | 1.475 | 2,575,347 |
| Mar 11 2024 | 1.475 | -0.03 | -1.67% | 1.50 | 1.50 | 1.45 | 3,386,217 |
| Mar 08 2024 | 1.50 | 0.02 | 1.69% | 1.475 | 1.50 | 1.475 | 1,620,146 |
| Mar 07 2024 | 1.475 | -0.08 | -4.84% | 1.55 | 1.55 | 1.45 | 2,609,672 |
| Mar 06 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.60 | 1.55 | 3,412,193 |
| Mar 05 2024 | 1.55 | 0.10 | 6.90% | 1.45 | 1.65 | 1.45 | 3,931,378 |
| Mar 04 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 2,827,812 |
| Mar 01 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 1,967,216 |
| Feb 29 2024 | 1.45 | -0.03 | -1.69% | 1.475 | 1.475 | 1.45 | 2,069,170 |
| Feb 28 2024 | 1.475 | -0.08 | -4.84% | 1.55 | 1.55 | 1.475 | 2,675,607 |
| Feb 27 2024 | 1.55 | -0.05 | -3.13% | 1.60 | 1.60 | 1.55 | 3,300,795 |
| Feb 26 2024 | 1.60 | -0.03 | -1.54% | 1.625 | 1.65 | 1.60 | 1,838,037 |
| Feb 23 2024 | 1.625 | -0.28 | -14.47% | 1.90 | 1.95 | 1.625 | 16,468,985 |
| Feb 22 2024 | 1.90 | 0.35 | 22.58% | 1.55 | 1.90 | 1.45 | 9,322,214 |
| Feb 21 2024 | 1.55 | 0.10 | 6.90% | 1.45 | 1.55 | 1.45 | 2,643,764 |
| Feb 20 2024 | 1.45 | -0.05 | -3.33% | 1.50 | 1.50 | 1.45 | 3,099,883 |
| Feb 19 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 3,128,164 |
| Feb 16 2024 | 1.50 | -0.05 | -3.23% | 1.55 | 1.55 | 1.50 | 2,580,926 |
| Feb 15 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.475 | 7,041,909 |
| Feb 14 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.625 | 1.525 | 8,927,360 |
| Feb 13 2024 | 1.55 | -0.10 | -6.06% | 1.65 | 1.65 | 1.55 | 3,786,267 |
