Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
EMR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 3.84 | 0.04 | 1.05% | 3.91 | 3.935 | 3.82 | 1,752,281 |
| May 17 2024 | 3.80 | 0.04 | 1.06% | 3.70 | 3.81 | 3.70 | 1,204,455 |
| May 16 2024 | 3.76 | 0.10 | 2.73% | 3.71 | 3.82 | 3.71 | 2,196,177 |
| May 15 2024 | 3.66 | 0.06 | 1.67% | 3.61 | 3.67 | 3.57 | 1,307,712 |
| May 14 2024 | 3.60 | 0.01 | 0.28% | 3.57 | 3.65 | 3.54 | 2,167,280 |
| May 13 2024 | 3.59 | 0.07 | 1.99% | 3.47 | 3.60 | 3.46 | 1,508,779 |
| May 10 2024 | 3.52 | 0.12 | 3.53% | 3.48 | 3.54 | 3.44 | 1,705,632 |
| May 09 2024 | 3.40 | -0.10 | -2.86% | 3.50 | 3.54 | 3.40 | 1,337,306 |
| May 08 2024 | 3.50 | 0.01 | 0.29% | 3.49 | 3.52 | 3.45 | 1,561,396 |
| May 07 2024 | 3.49 | 0.09 | 2.65% | 3.45 | 3.49 | 3.40 | 1,501,582 |
| May 06 2024 | 3.40 | 0.05 | 1.49% | 3.34 | 3.425 | 3.315 | 1,350,192 |
| May 03 2024 | 3.35 | 0.02 | 0.60% | 3.34 | 3.39 | 3.32 | 943,893 |
| May 02 2024 | 3.33 | 0.04 | 1.22% | 3.30 | 3.38 | 3.29 | 1,423,244 |
| May 01 2024 | 3.29 | -0.25 | -7.06% | 3.41 | 3.43 | 3.26 | 1,505,732 |
| Apr 30 2024 | 3.54 | 0.09 | 2.61% | 3.50 | 3.56 | 3.485 | 1,372,448 |
| Apr 29 2024 | 3.45 | 0.05 | 1.47% | 3.46 | 3.49 | 3.42 | 1,354,743 |
| Apr 26 2024 | 3.40 | -0.01 | -0.29% | 3.45 | 3.495 | 3.38 | 1,156,257 |
| Apr 24 2024 | 3.41 | 0.05 | 1.49% | 3.44 | 3.48 | 3.39 | 2,460,331 |
| Apr 23 2024 | 3.36 | -0.24 | -6.67% | 3.55 | 3.55 | 3.26 | 3,429,048 |
| Apr 22 2024 | 3.60 | -0.04 | -1.10% | 3.69 | 3.725 | 3.595 | 1,369,200 |
| Apr 19 2024 | 3.64 | -0.11 | -2.93% | 3.75 | 3.805 | 3.64 | 2,782,606 |
| Apr 18 2024 | 3.75 | 0.16 | 4.46% | 3.54 | 3.815 | 3.54 | 3,073,635 |
| Apr 17 2024 | 3.59 | 0.09 | 2.57% | 3.55 | 3.655 | 3.50 | 2,213,084 |
| Apr 16 2024 | 3.50 | -0.12 | -3.31% | 3.50 | 3.56 | 3.485 | 2,180,062 |
| Apr 15 2024 | 3.62 | 0.02 | 0.56% | 3.52 | 3.62 | 3.485 | 3,234,057 |
| Apr 12 2024 | 3.60 | -0.02 | -0.55% | 3.59 | 3.68 | 3.545 | 3,915,568 |
| Apr 11 2024 | 3.62 | 0.18 | 5.23% | 3.36 | 3.62 | 3.36 | 4,187,177 |
| Apr 10 2024 | 3.44 | -0.06 | -1.71% | 3.49 | 3.50 | 3.425 | 2,255,145 |
| Apr 09 2024 | 3.50 | 0.12 | 3.40% | 3.40 | 3.515 | 3.34 | 3,349,798 |
| Apr 08 2024 | 3.385 | 0.05 | 1.65% | 3.38 | 3.45 | 3.37 | 2,044,745 |
| Apr 05 2024 | 3.33 | 0.06 | 1.83% | 3.20 | 3.33 | 3.17 | 3,102,407 |
| Apr 04 2024 | 3.27 | 0.13 | 4.14% | 3.18 | 3.29 | 3.17 | 2,802,072 |
| Apr 03 2024 | 3.14 | 0.09 | 2.95% | 3.06 | 3.17 | 3.06 | 2,552,649 |
| Apr 02 2024 | 3.05 | 0.14 | 4.81% | 2.98 | 3.06 | 2.93 | 2,425,299 |
| Mar 28 2024 | 2.91 | 0.02 | 0.69% | 2.95 | 2.955 | 2.88 | 2,331,431 |
| Mar 27 2024 | 2.89 | 0.12 | 4.33% | 2.73 | 2.89 | 2.73 | 2,362,492 |
| Mar 26 2024 | 2.77 | -0.02 | -0.72% | 2.79 | 2.825 | 2.75 | 1,146,193 |
| Mar 25 2024 | 2.79 | 0.01 | 0.36% | 2.75 | 2.82 | 2.72 | 2,196,664 |
| Mar 22 2024 | 2.78 | -0.16 | -5.44% | 2.88 | 2.91 | 2.75 | 2,378,873 |
| Mar 21 2024 | 2.94 | 0.16 | 5.76% | 2.85 | 2.94 | 2.84 | 3,016,425 |
| Mar 20 2024 | 2.78 | -0.01 | -0.36% | 2.77 | 2.81 | 2.74 | 2,106,361 |
| Mar 19 2024 | 2.79 | 0.00 | 0.00% | 2.82 | 2.89 | 2.75 | 2,632,732 |
| Mar 18 2024 | 2.79 | -0.07 | -2.45% | 2.86 | 2.92 | 2.79 | 3,950,071 |
| Mar 15 2024 | 2.86 | -0.32 | -10.06% | 3.15 | 3.15 | 2.85 | 34,751,816 |
| Mar 14 2024 | 3.18 | 0.10 | 3.25% | 3.14 | 3.18 | 3.065 | 4,724,122 |
| Mar 13 2024 | 3.08 | 0.04 | 1.32% | 3.04 | 3.08 | 2.98 | 3,540,862 |
| Mar 12 2024 | 3.04 | 0.01 | 0.33% | 3.08 | 3.10 | 3.02 | 2,456,138 |
| Mar 11 2024 | 3.03 | -0.07 | -2.26% | 3.13 | 3.15 | 3.005 | 2,273,445 |
| Mar 07 2024 | 3.10 | -0.02 | -0.64% | 3.15 | 3.205 | 3.08 | 2,562,159 |
| Mar 06 2024 | 3.12 | 0.06 | 1.96% | 3.18 | 3.18 | 3.07 | 2,944,158 |
| Mar 05 2024 | 3.06 | -0.08 | -2.55% | 3.10 | 3.17 | 3.04 | 2,097,644 |
| Mar 04 2024 | 3.14 | 0.16 | 5.37% | 3.06 | 3.14 | 3.01 | 2,627,840 |
| Mar 03 2024 | 2.98 | 0.09 | 3.11% | 3.01 | 3.16 | 2.955 | 4,399,973 |
| Feb 29 2024 | 2.89 | 0.11 | 3.96% | 2.81 | 2.965 | 2.80 | 2,243,704 |
| Feb 28 2024 | 2.78 | -0.02 | -0.71% | 2.89 | 2.89 | 2.77 | 20,847,933 |
| Feb 27 2024 | 2.80 | 0.04 | 1.45% | 2.77 | 2.85 | 2.735 | 2,872,738 |
| Feb 26 2024 | 2.76 | -0.08 | -2.65% | 2.82 | 2.83 | 2.74 | 2,388,854 |
| Feb 25 2024 | 2.835 | -0.02 | -0.53% | 2.89 | 2.89 | 2.82 | 1,550,353 |
| Feb 22 2024 | 2.85 | -0.02 | -0.70% | 2.86 | 2.91 | 2.82 | 1,294,274 |
| Feb 21 2024 | 2.87 | 0.02 | 0.70% | 2.85 | 2.92 | 2.82 | 1,870,532 |
| Feb 20 2024 | 2.85 | -0.10 | -3.39% | 2.95 | 2.955 | 2.85 | 3,127,381 |
