EMC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 14 2024 | 0.125 | 0.005 | 4.17% | 0.125 | 0.135 | 0.12 | 903,781 |
May 13 2024 | 0.12 | 0.01 | 9.09% | 0.11 | 0.13 | 0.11 | 681,718 |
May 10 2024 | 0.11 | 0.017 | 18.28% | 0.10 | 0.11 | 0.10 | 683,789 |
May 09 2024 | 0.093 | 0.003 | 3.33% | 0.09 | 0.093 | 0.09 | 191,373 |
May 08 2024 | 0.09 | 0.001 | 1.12% | 0.09 | 0.09 | 0.088 | 77,237 |
May 07 2024 | 0.089 | -0.001 | -1.11% | 0.09 | 0.09 | 0.087 | 198,438 |
May 06 2024 | 0.09 | -0.004 | -4.26% | 0.093 | 0.093 | 0.09 | 199,035 |
May 03 2024 | 0.094 | 0.001 | 1.08% | 0.094 | 0.094 | 0.091 | 83,460 |
May 02 2024 | 0.093 | -0.005 | -5.10% | 0.096 | 0.096 | 0.093 | 136,200 |
May 01 2024 | 0.098 | -0.002 | -2.00% | 0.099 | 0.099 | 0.098 | 120,903 |
Apr 30 2024 | 0.10 | 0.002 | 2.04% | 0.10 | 0.10 | 0.10 | 142,304 |
Apr 29 2024 | 0.098 | -0.002 | -2.00% | 0.10 | 0.10 | 0.098 | 76,508 |
Apr 26 2024 | 0.10 | 0.007 | 7.53% | 0.105 | 0.105 | 0.098 | 414,857 |
Apr 24 2024 | 0.093 | 0.001 | 1.09% | 0.092 | 0.095 | 0.092 | 67,020 |
Apr 23 2024 | 0.092 | -0.013 | -12.38% | 0.105 | 0.11 | 0.092 | 432,911 |
Apr 22 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.10 | 54,082 |
Apr 19 2024 | 0.105 | 0.00 | 0.00% | 0.11 | 0.11 | 0.105 | 242,665 |
Apr 18 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.11 | 0.105 | 72,015 |
Apr 17 2024 | 0.11 | 0.00 | 0.00% | 0.115 | 0.115 | 0.11 | 75,982 |
Apr 16 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.13 | 0.11 | 843,629 |
Apr 15 2024 | 0.11 | 0.005 | 4.76% | 0.11 | 0.11 | 0.11 | 122,849 |
Apr 12 2024 | 0.105 | -0.01 | -8.70% | 0.115 | 0.115 | 0.105 | 155,895 |
Apr 11 2024 | 0.115 | 0.005 | 4.55% | 0.11 | 0.115 | 0.11 | 395,789 |
Apr 10 2024 | 0.11 | 0.01 | 10.00% | 0.105 | 0.11 | 0.105 | 198,358 |
Apr 09 2024 | 0.10 | -0.005 | -4.76% | 0.11 | 0.115 | 0.10 | 526,557 |
Apr 08 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.115 | 0.105 | 748,407 |
Apr 05 2024 | 0.11 | 0.02 | 22.22% | 0.09 | 0.11 | 0.09 | 1,907,163 |
Apr 04 2024 | 0.09 | 0.007 | 8.43% | 0.083 | 0.09 | 0.083 | 151,757 |
Apr 03 2024 | 0.083 | 0.00 | 0.00% | 0.081 | 0.083 | 0.081 | 310,311 |
Apr 02 2024 | 0.083 | 0.001 | 1.22% | 0.083 | 0.083 | 0.083 | 73,211 |
Mar 28 2024 | 0.082 | 0.002 | 2.50% | 0.08 | 0.082 | 0.08 | 22,598 |
Mar 27 2024 | 0.08 | 0.00 | 0.00% | 0.081 | 0.081 | 0.08 | 51,949 |
Mar 26 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0.00 |
Mar 25 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 70,342 |
Mar 22 2024 | 0.08 | 0.00 | 0.00% | 0.081 | 0.081 | 0.08 | 27,045 |
Mar 21 2024 | 0.08 | 0.001 | 1.27% | 0.081 | 0.081 | 0.08 | 6,000 |
Mar 20 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.078 | 17,397 |
Mar 19 2024 | 0.079 | 0.00 | 0.00% | 0.08 | 0.08 | 0.079 | 171,412 |
Mar 18 2024 | 0.079 | -0.001 | -1.25% | 0.079 | 0.079 | 0.079 | 85,000 |
Mar 15 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 75,021 |
Mar 14 2024 | 0.08 | 0.001 | 1.27% | 0.083 | 0.083 | 0.08 | 290,908 |
Mar 13 2024 | 0.079 | -0.001 | -1.25% | 0.079 | 0.079 | 0.079 | 28,185 |
Mar 12 2024 | 0.08 | 0.001 | 1.27% | 0.079 | 0.08 | 0.078 | 51,357 |
Mar 11 2024 | 0.079 | 0.001 | 1.28% | 0.079 | 0.079 | 0.079 | 38,832 |
Mar 07 2024 | 0.078 | 0.001 | 1.30% | 0.085 | 0.085 | 0.078 | 138,000 |
Mar 06 2024 | 0.077 | 0.001 | 1.32% | 0.077 | 0.077 | 0.077 | 13,457 |
Mar 05 2024 | 0.076 | -0.004 | -5.00% | 0.077 | 0.077 | 0.076 | 16,786 |
Mar 04 2024 | 0.08 | 0.00 | 0.00% | 0.081 | 0.081 | 0.08 | 170,329 |
Mar 03 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0.00 |
Feb 29 2024 | 0.08 | 0.00 | 0.00% | 0.081 | 0.081 | 0.08 | 69,892 |
Feb 28 2024 | 0.08 | -0.002 | -2.44% | 0.084 | 0.084 | 0.08 | 198,500 |
Feb 27 2024 | 0.082 | -0.003 | -3.53% | 0.085 | 0.085 | 0.082 | 122,100 |
Feb 26 2024 | 0.085 | 0.002 | 2.41% | 0.085 | 0.085 | 0.085 | 49,473 |
Feb 25 2024 | 0.083 | 0.003 | 3.75% | 0.081 | 0.083 | 0.081 | 22,671 |
Feb 22 2024 | 0.08 | 0.00 | 0.00% | 0.081 | 0.081 | 0.08 | 92,542 |
Feb 21 2024 | 0.08 | -0.001 | -1.23% | 0.081 | 0.081 | 0.08 | 74,396 |
Feb 20 2024 | 0.081 | 0.001 | 1.25% | 0.081 | 0.081 | 0.081 | 101,955 |
Feb 19 2024 | 0.08 | 0.00 | 0.00% | 0.081 | 0.081 | 0.08 | 36,870 |
Feb 18 2024 | 0.08 | 0.002 | 2.56% | 0.08 | 0.08 | 0.078 | 234,222 |
Feb 15 2024 | 0.078 | 0.001 | 1.30% | 0.077 | 0.078 | 0.077 | 117,612 |
Feb 14 2024 | 0.077 | 0.002 | 2.67% | 0.077 | 0.077 | 0.077 | 4,000 |