Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: EMUSF )

0.0740 -0.0060 (-7.50%)
Streaming Delayed Price Updated: 3:46 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.0740 0.0740 0.0740 0.0740 3,500 -0.01(-7.50%)
Aug 22, 2024 0.0626 0.0800 0.0626 0.0800 11,500 -0.02(-20.00%)
Aug 21, 2024 0.1000 0.1000 0.0600 0.1000 52,420 +0.02(+30.55%)
Aug 20, 2024 0.1000 0.1000 0.0577 0.0766 57,878 +0.03(+53.20%)
Aug 13, 2024 0.0500 0 -0.02(-32.34%)
Aug 09, 2024 0.0739 0 +0.00(+4.23%)
Aug 07, 2024 0.0709 0 +0.00(+4.57%)
Aug 06, 2024 0.0850 0.0850 0.0677 0.0678 48,500 +0.01(+13.38%)
Aug 05, 2024 0.0799 0.0799 0.0598 0.0598 20,929 -0.01(-12.32%)
Aug 02, 2024 0.0682 0.0682 0.0682 0.0682 2,000 -0.00(-3.26%)
Aug 01, 2024 0.0705 0.0705 0.0705 0.0705 24,000 +0.00(+7.14%)
Jul 31, 2024 0.0658 0.0658 0.0658 0.0658 4,000 -0.00(-5.05%)
Jul 30, 2024 0.0735 0.0735 0.0658 0.0693 109,190 -0.00(-5.71%)
Jul 29, 2024 0.0950 0.0950 0.0661 0.0735 13,250 +0.00(+5.45%)
Jul 26, 2024 0.0697 0.0697 0.0697 0.0697 9,021 +0.00(+0.00%)
Jul 24, 2024 0.0697 0 -0.00(-0.57%)
Jul 23, 2024 0.0742 0.0742 0.0690 0.0701 22,235 -0.01(-12.38%)
Jul 22, 2024 0.0800 0.0800 0.0800 0.0800 24,000 +0.01(+19.58%)
Jul 19, 2024 0.0669 0.0669 0.0669 0.0669 5,000 -0.01(-8.36%)
Jul 18, 2024 0.0730 0.0755 0.0730 0.0730 4,000 -0.00(-4.07%)
Jul 17, 2024 0.1000 0.1000 0.0761 0.0761 12,540 -0.00(-5.93%)
Jul 15, 2024 0.0809 0 -0.00(-3.46%)
Jul 12, 2024 0.0892 0.0892 0.0777 0.0838 7,800 +0.01(+11.88%)
Jul 11, 2024 0.0774 0.0782 0.0749 0.0749 61,500 +0.00(+7.00%)
Jul 09, 2024 0.0700 0 -0.01(-10.37%)
Jul 08, 2024 0.0790 0.0790 0.0781 0.0781 18,100 +0.00(+0.77%)
Jul 05, 2024 0.0778 0.0778 0.0745 0.0775 22,117 -0.00(-4.56%)
Jul 03, 2024 0.1400 0.1400 0.0750 0.0812 138,308 +0.00(+0.25%)
Jul 02, 2024 0.0850 0.0850 0.0810 0.0810 48,576 -0.01(-14.74%)
Jul 01, 2024 0.1050 0.1400 0.0950 0.0950 98,750 +0.01(+7.83%)
Jun 28, 2024 0.0770 0.0881 0.0770 0.0881 12,100 +0.01(+7.70%)
Jun 27, 2024 0.1400 0.1400 0.0818 0.0818 5,010 -0.01(-9.11%)
Jun 26, 2024 0.0918 0.0918 0.0900 0.0900 300 -0.02(-18.40%)
Jun 25, 2024 0.1042 0.1103 0.1042 0.1103 2,500 +0.02(+25.34%)
Jun 24, 2024 0.0800 0.0880 0.0744 0.0880 118,238 +0.01(+10.00%)
Jun 21, 2024 0.0836 0.0836 0.0800 0.0800 10,600 -0.00(-2.20%)
Jun 20, 2024 0.1400 0.1400 0.0818 0.0818 29,881 -0.01(-11.09%)
Jun 18, 2024 0.1400 0.1400 0.0806 0.0920 80,331 +0.00(+4.31%)
Jun 17, 2024 0.0817 0.0900 0.0745 0.0882 42,220 +0.02(+20.66%)
Jun 14, 2024 0.0749 0.0900 0.0731 0.0731 36,000 -0.01(-16.65%)
Jun 13, 2024 0.0879 0.0879 0.0877 0.0877 10,100 -0.00(-0.23%)
Jun 12, 2024 0.1400 0.1400 0.0755 0.0879 39,784 +0.01(+7.59%)
Jun 11, 2024 0.0773 0.0817 0.0752 0.0817 20,300 +0.00(+1.24%)
Jun 10, 2024 0.0935 0.0935 0.0800 0.0807 19,650 -0.02(-22.10%)
Jun 07, 2024 0.0800 0.1036 0.0800 0.1036 5,496 +0.02(+23.92%)
Jun 06, 2024 0.0883 0.0883 0.0836 0.0836 12,600 -0.01(-5.96%)
Jun 05, 2024 0.0880 0.0889 0.0800 0.0889 106,369 +0.00(+3.73%)
Jun 04, 2024 0.0918 0.0918 0.0857 0.0857 10,500 +0.00(+2.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.