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

(TSV: EML )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 10:28 AM EDT, Aug 21, 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 21, 2024 0.0900 0 +0.00(+0.00%)
Aug 20, 2024 0.1000 0.1000 0.0750 0.0900 41,000 +0.00(+5.88%)
Aug 19, 2024 0.0900 0.0900 0.0850 0.0850 93,300 +0.00(+0.00%)
Aug 16, 2024 0.0850 0.0850 0.0850 0.0850 11,000 +0.01(+13.33%)
Aug 15, 2024 0.0900 0.0900 0.0750 0.0750 102,000 -0.02(-21.05%)
Aug 08, 2024 0.0950 0 -0.01(-5.00%)
Aug 06, 2024 0.0950 0.1000 500 +0.01(+17.65%)
Aug 02, 2024 0.0850 0 -0.02(-19.05%)
Aug 01, 2024 0.1000 0.1100 0.1000 0.1050 27,862 +0.00(+5.00%)
Jul 31, 2024 0.0950 0.1050 0.0900 0.1000 93,200 +0.01(+5.26%)
Jul 30, 2024 0.0950 0.1000 0.0950 0.0950 245,500 +0.00(+0.00%)
Jul 29, 2024 0.1000 0.1000 0.0950 0.0950 6,500 +0.00(+0.00%)
Jul 26, 2024 0.0950 0.0950 0.0950 0.0950 12,000 +0.00(+0.00%)
Jul 25, 2024 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+5.56%)
Jul 24, 2024 0.0950 0.0950 0.0900 0.0900 17,000 -0.01(-10.00%)
Jul 23, 2024 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Jul 19, 2024 0.1000 0 +0.01(+11.11%)
Jul 18, 2024 0.1000 0.1000 0.0900 0.0900 40,000 -0.01(-10.00%)
Jul 17, 2024 0.1000 0.1000 0.1000 0.1000 12,000 +0.00(+0.00%)
Jul 16, 2024 0.1000 0.1000 0.1000 0.1000 11,000 -0.01(-9.09%)
Jul 15, 2024 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+4.76%)
Jul 12, 2024 0.1050 0.1050 0.1000 0.1050 9,000 +0.00(+0.00%)
Jul 11, 2024 0.1050 0.1050 0.1050 0.1050 25,500 +0.00(+5.00%)
Jul 10, 2024 0.1000 0.1000 0.1000 0.1000 15,000 +0.01(+5.26%)
Jul 09, 2024 0.0950 0.0950 0.0950 0.0950 17,900 -0.01(-5.00%)
Jul 08, 2024 0.1000 0.1000 0.1000 0.1000 10,012 +0.00(+0.00%)
Jul 05, 2024 0.1030 0.1030 0.1000 0.1000 55,500 +0.00(+0.00%)
Jul 04, 2024 0.1000 0.1000 0.1000 0.1000 3,100 +0.00(+0.00%)
Jul 03, 2024 0.1200 0.1200 0.1000 0.1000 74,262 -0.02(-20.00%)
Jul 02, 2024 0.1100 0.1250 0.1100 0.1250 36,500 +0.01(+4.17%)
Jun 28, 2024 0.1200 0 +0.00(+0.00%)
Jun 27, 2024 0.1200 0.1200 0.1150 0.1200 13,559 +0.00(+0.00%)
Jun 26, 2024 0.1000 0.1200 0.1000 0.1200 8,100 +0.01(+14.29%)
Jun 25, 2024 0.1100 0.1100 0.1050 0.1050 29,200 -0.01(-8.70%)
Jun 24, 2024 0.1150 0.1150 0.0950 0.1150 103,144 +0.00(+0.00%)
Jun 21, 2024 0.1200 0.1200 0.1050 0.1150 38,036 +0.01(+4.55%)
Jun 20, 2024 0.1200 0.1200 0.1100 0.1100 43,010 +0.00(+0.00%)
Jun 19, 2024 0.1350 0.1350 0.1100 0.1100 75,000 -0.02(-15.38%)
Jun 18, 2024 0.1300 0.1300 0.1250 0.1300 92,115 +0.01(+8.33%)
Jun 17, 2024 0.1050 0.1200 0.1050 0.1200 43,732 +0.02(+20.00%)
Jun 14, 2024 0.1200 0.1200 0.1000 0.1000 74,000 -0.02(-16.67%)
Jun 13, 2024 0.1200 0.1200 0.1100 0.1200 102,000 +0.00(+4.35%)
Jun 12, 2024 0.1050 0.1200 0.1050 0.1150 1,116,967 +0.01(+9.52%)
Jun 11, 2024 0.0950 0.1100 0.0950 0.1050 53,901 +0.00(+5.00%)
Jun 10, 2024 0.1300 0.1300 0.1000 0.1000 84,800 -0.01(-9.09%)
Jun 07, 2024 0.1100 0.1150 0.1050 0.1100 89,596 +0.01(+4.76%)
Jun 06, 2024 0.1150 0.1150 0.1050 0.1050 19,000 -0.01(-4.55%)
Jun 05, 2024 0.1150 0.1200 0.1100 0.1100 62,000 +0.00(+0.00%)
Jun 04, 2024 0.1200 0.1200 0.1100 0.1100 31,700 -0.01(-4.35%)
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.