Emova Group Historical Data - ALEMV | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Emova Group (ALEMV)
Emova Group (ALEMV) Historical

Emova Group (ALEMV)

0.87

0.07

(8.75%)

Closed November 21 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.025	-2.79329608939	0.895	0.895	0.66	5197	0.85000058	DE
4	-0.045	-4.91803278689	0.915	0.92	0.66	2033	0.86794466	DE
12	-0.085	-8.90052356021	0.955	0.96	0.66	1280	0.8964114	DE
26	-0.125	-12.5628140704	0.995	1.15	0.66	1401	0.96354677	DE
52	-0.215	-19.8156682028	1.085	1.21	0.66	1643	1.03074575	DE
156	-0.63	-42	1.5	1.7	0.66	3621	1.31624188	DE
260	-1.72	-66.4092664093	2.59	2.85	0.64	13631	1.3891638	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732123800	0.8	-0.05	-5.88	0.85	0.89	0.8	2794
1732037400	0.85	-0.005	-0.58	0.855	0.855	0.8	2962
1731951000	0.855	-0.035	-3.93	0.66	0.86	0.66	19127
1731691800	0.89	0	0.00	0.895	0.895	0.89	426
1731605400	0.89	-0.025	-2.73	0.895	0.895	0.89	676
1731519000	0.915	0	0.00	0.915	0.915	0.915	0
1731432600	0.915	0	0.00	0.915	0.915	0.915	0
1731346200	0.915	-0.005	-0.54	0.915	0.915	0.88	1003
1731087000	0.92	0	0.00	0.9	0.92	0.9	1233
1731000600	0.92	0.02	2.22	0.905	0.92	0.905	12
1730914200	0.9	0.01	1.12	0.895	0.9	0.895	974
1730827800	0.89	-0.01	-1.11	0.895	0.895	0.89	11
1730741400	0.9	0.02	2.27	0.885	0.9	0.88	163
1730482200	0.88	-0.01	-1.12	0.88	0.88	0.88	100
1730395800	0.89	-0.025	-2.73	0.915	0.915	0.89	1404
1730309400	0.915	-0.005	-0.54	0.915	0.915	0.915	1
1730223000	0.92	0	0.00	0.915	0.92	0.9	34
1730136600	0.92	0.005	0.55	0.915	0.92	0.9	3356
1729873800	0.915	-0.005	-0.54	0.915	0.915	0.9	2312
1729787400	0.92	0	0.00	0.915	0.92	0.915	2
1729701000	0.92	0.005	0.55	0.915	0.92	0.9	567
1729614600	0.915	-0.005	-0.54	0.915	0.915	0.915	1
1729528200	0.92	0.005	0.55	0.9	0.92	0.9	1122
1729269000	0.915	0.01	1.10	0.92	0.92	0.87	221
1729182600	0.905	-0.015	-1.63	0.905	0.905	0.905	1
1729096200	0.92	0	0.00	0.92	0.92	0.92	0
1729009800	0.92	-0.005	-0.54	0.925	0.925	0.92	101
1728923400	0.925	0.005	0.54	0.92	0.925	0.9	1182
1728664200	0.92	-0.005	-0.54	0.925	0.925	0.9	861
1728577800	0.925	0	0.00	0.925	0.925	0.925	0
1728491400	0.925	-0.01	-1.07	0.92	0.925	0.9	764
1728405000	0.935	0	0.00	0.935	0.935	0.935	1
1728318600	0.935	0	0.00	0.935	0.935	0.935	1
1728059400	0.935	0	0.00	0.935	0.935	0.935	1
1727973000	0.935	0.035	3.89	0.92	0.935	0.86	795
1727886600	0.9	-0.02	-2.17	0.915	0.915	0.9	231
1727800200	0.92	0.02	2.22	0.905	0.92	0.905	101
1727713800	0.9	-0.01	-1.10	0.905	0.905	0.9	771
1727454600	0.91	-0.02	-2.15	0.93	0.93	0.9	5947
1727368200	0.93	-0.005	-0.53	0.92	0.93	0.91	3709
1727281800	0.935	-0.005	-0.53	0.935	0.935	0.935	1
1727195400	0.94	0	0.00	0.92	0.94	0.92	111
1727109000	0.94	0.025	2.73	0.9	0.94	0.9	1012
1726849800	0.915	-0.005	-0.54	0.915	0.915	0.915	1
1726763400	0.92	-0.005	-0.54	0.925	0.925	0.86	242
1726677000	0.925	0	0.00	0.925	0.925	0.925	1
1726590600	0.925	0	0.00	0.925	0.925	0.925	1
1726504200	0.925	0	0.00	0.925	0.925	0.925	1
1726245000	0.925	-0.005	-0.54	0.925	0.925	0.925	1
1726158600	0.93	-0.005	-0.53	0.935	0.935	0.85	15203
1726072200	0.935	-0.01	-1.06	0.945	0.945	0.92	113
1725985800	0.945	0	0.00	0.945	0.945	0.945	1
1725899400	0.945	0	0.00	0.945	0.945	0.945	1
1725640200	0.945	0	0.00	0.945	0.945	0.945	1
1725553800	0.945	-0.005	-0.53	0.95	0.95	0.86	1408
1725467400	0.95	-0.005	-0.52	0.95	0.95	0.95	1
1725381000	0.955	0	0.00	0.955	0.955	0.955	201
1725294600	0.955	-0.005	-0.52	0.955	0.955	0.955	1
1725035400	0.96	0.005	0.52	0.96	0.96	0.96	366
1724949000	0.955	0	0.00	0.955	0.955	0.955	61
1724862600	0.955	0	0.00	0.955	0.955	0.955	1
1724776200	0.955	0	0.00	0.955	0.955	0.955	1
1724689800	0.955	0	0.00	0.955	0.955	0.955	1
1724430600	0.955	-0.005	-0.52	0.94	0.96	0.94	1253
1724344200	0.96	0.02	2.13	0.94	0.96	0.94	13
1724257800	0.94	0.01	1.08	0.935	0.94	0.935	151

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions