Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: EMIN )

0.0800 UNCHANGED
Last Price Updated: 1:34 PM EDT, Jun 7, 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 (%)
May 31, 2024 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+6.25%)
May 30, 2024 0.0800 0.0800 0.0800 0.0800 28,000 +0.01(+14.29%)
May 29, 2024 0.0650 0.0750 0.0650 0.0700 77,990 +0.01(+16.67%)
May 28, 2024 0.0750 0.0750 0.0600 0.0600 96,000 -0.01(-14.29%)
May 27, 2024 0.0600 0.0700 0.0600 0.0700 841,000 +0.02(+27.27%)
May 24, 2024 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
May 23, 2024 0.0500 0.0500 0.0500 0.0500 77,425 -0.00(-9.09%)
May 22, 2024 0.0550 0.0550 0.0550 0.0550 131,000 +0.00(+0.00%)
May 21, 2024 0.0600 0.0600 0.0550 0.0550 3,000 +0.00(+10.00%)
May 17, 2024 0.0500 0 -0.01(-16.67%)
May 14, 2024 0.0600 0.0600 0 +0.00(+9.09%)
May 13, 2024 0.0550 0.0550 0.0550 0.0550 132,000 -0.01(-15.38%)
May 10, 2024 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
May 09, 2024 0.0600 0.0600 0.0600 0.0600 170,825 -0.01(-7.69%)
May 08, 2024 0.0750 0.0750 0.0650 0.0650 231,000 +0.01(+8.33%)
May 07, 2024 0.0600 0.0650 0.0600 0.0600 93,000 -0.01(-7.69%)
May 06, 2024 0.0650 0.0750 0.0650 0.0650 121,500 -0.01(-7.14%)
May 01, 2024 0.0700 0.0700 0 +0.01(+7.69%)
Apr 30, 2024 0.0650 0.0650 0.0650 0.0650 1,600 -0.01(-7.14%)
Apr 29, 2024 0.0700 0.0700 0.0700 0.0700 90,000 +0.00(+0.00%)
Apr 25, 2024 0.0700 0.0700 0 +0.00(+0.00%)
Apr 24, 2024 0.0700 0.0700 0.0700 0.0700 25,050 -0.00(-6.67%)
Apr 23, 2024 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Apr 22, 2024 0.0800 0.0800 0.0700 0.0700 258,062 -0.01(-12.50%)
Apr 17, 2024 0.0800 0.0800 0 -0.01(-5.88%)
Apr 16, 2024 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Apr 15, 2024 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Apr 12, 2024 0.0850 0.0850 0.0800 0.0800 63,150 -0.01(-5.88%)
Apr 10, 2024 0.0850 0.0850 0 -0.00(-5.56%)
Apr 09, 2024 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 05, 2024 0.0900 200 +0.00(+5.88%)
Apr 03, 2024 0.0850 0.0850 0 +0.00(+0.00%)
Apr 02, 2024 0.0750 0.0850 0.0750 0.0850 59,000 +0.01(+13.33%)
Apr 01, 2024 0.0750 0.0750 0.0700 0.0750 133,000 +0.00(+7.14%)
Mar 28, 2024 0.0700 0 -0.01(-17.65%)
Mar 27, 2024 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Mar 26, 2024 0.0800 0.0850 0.0800 0.0850 129,400 -0.00(-5.56%)
Mar 25, 2024 0.0850 0.0900 0.0800 0.0900 51,530 +0.00(+0.00%)
Mar 22, 2024 0.0900 0.0900 0.0900 0.0900 2,400 +0.00(+5.88%)
Mar 21, 2024 0.0900 0.0950 0.0850 0.0850 89,500 -0.01(-15.00%)
Mar 20, 2024 0.0900 0.1000 0.0850 0.1000 119,000 +0.01(+11.11%)
Mar 19, 2024 0.0700 0.0900 0.0700 0.0900 361,824 +0.02(+28.57%)
Mar 18, 2024 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Mar 14, 2024 0.0700 0.0700 0 -0.00(-6.67%)
Mar 13, 2024 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Mar 12, 2024 0.0700 0.0750 0.0650 0.0750 4,654 +0.00(+0.00%)
Mar 11, 2024 0.0750 0.0750 0.0700 0.0750 55,000 +0.00(+7.14%)
Mar 08, 2024 0.0650 0.0700 0.0600 0.0700 18,071 +0.00(+0.00%)
Mar 07, 2024 0.0600 0.0700 0.0550 0.0700 40,900 +0.01(+16.67%)
Mar 06, 2024 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Mar 05, 2024 0.0600 0.0600 0.0600 0.0600 27,004 +0.00(+0.00%)
Mar 04, 2024 0.0700 0.0700 0.0600 0.0600 10,000 -0.01(-14.29%)
Feb 29, 2024 0.0700 0.0700 0 +0.00(+0.00%)
Feb 28, 2024 0.0650 0.0700 0.0600 0.0700 9,000 +0.00(+0.00%)
Feb 27, 2024 0.0700 0.0700 0.0650 0.0700 4,050 +0.00(+0.00%)
Feb 23, 2024 0.0700 0 +0.00(+0.00%)
Feb 22, 2024 0.0700 0.0700 0.0700 0.0700 29,000 -0.01(-12.50%)
Feb 21, 2024 0.0850 0.0850 0.0700 0.0800 50,500 -0.01(-5.88%)
Feb 20, 2024 0.0800 0.0850 0.0800 0.0850 20,000 +0.00(+0.00%)
Feb 16, 2024 0.0850 0 +0.01(+6.25%)
Feb 15, 2024 0.0750 0.0800 0.0750 0.0800 2,400 +0.00(+0.00%)
Feb 14, 2024 0.0800 0.0800 0.0800 0.0800 14,000 +0.01(+6.67%)
Feb 13, 2024 0.0750 0.0800 0.0750 0.0750 61,500 -0.01(-6.25%)
Feb 12, 2024 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Feb 06, 2024 0.0750 0.0750 0 +0.00(+0.00%)
Feb 05, 2024 0.0750 0.0750 0.0750 0.0750 130,000 -0.01(-16.67%)
Feb 01, 2024 0.0900 0.0900 0 +0.01(+20.00%)
Jan 30, 2024 0.0750 0.0750 0 -0.01(-16.67%)
Jan 29, 2024 0.0900 0.0900 0.0900 0.0900 31,000 +0.00(+0.00%)
Jan 26, 2024 0.0850 0.0900 0.0850 0.0900 52,000 +0.01(+12.50%)
Jan 24, 2024 0.0800 0.0800 150 +0.00(+0.00%)
Jan 19, 2024 0.0800 0 +0.01(+6.67%)
Jan 18, 2024 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Jan 16, 2024 0.0750 0.0750 0 +0.00(+0.00%)
Jan 15, 2024 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Jan 12, 2024 0.0750 0.0750 0.0750 0.0750 6,600 -0.01(-6.25%)
Jan 10, 2024 0.0800 0.0800 0 +0.01(+6.67%)
Jan 08, 2024 0.0750 0.0750 0 -0.01(-11.76%)
Jan 05, 2024 0.0900 0.0900 0.0850 0.0850 18,000 +0.01(+21.43%)
Jan 03, 2024 0.0700 0.0700 0 -0.00(-6.67%)
Dec 28, 2023 0.0750 0 +0.01(+15.38%)
Dec 27, 2023 0.0600 0.0650 0.0600 0.0650 39,289 +0.01(+8.33%)
Dec 22, 2023 0.0600 0 -0.01(-7.69%)
Dec 21, 2023 0.0650 0.0700 0.0650 0.0650 161,000 +0.01(+8.33%)
Dec 20, 2023 0.0650 0.0650 0.0600 0.0600 51,560 -0.01(-7.69%)
Dec 19, 2023 0.0700 0.0700 0.0600 0.0650 1,180,362 -0.01(-13.33%)
Dec 15, 2023 0.0750 0 -0.01(-6.25%)
Dec 14, 2023 0.0800 0.0800 0.0800 0.0800 64,200 -0.01(-11.11%)
Dec 13, 2023 0.0800 0.0900 0.0800 0.0900 2,000 +0.01(+12.50%)
Dec 12, 2023 0.0850 0.0850 0.0800 0.0800 91,500 -0.01(-5.88%)
Dec 11, 2023 0.0850 0.0850 0.0850 0.0850 14,000 +0.00(+0.00%)
Dec 08, 2023 0.0850 0.0850 0.0850 0.0850 7,222 -0.00(-5.56%)
Dec 06, 2023 0.0900 0.0900 480 +0.00(+0.00%)
Dec 05, 2023 0.1000 0.1000 0.0900 0.0900 33,400 -0.01(-5.26%)
Dec 04, 2023 0.0900 0.0950 0.0900 0.0950 108,000 +0.01(+5.56%)
Dec 01, 2023 0.0850 0.0900 0.0850 0.0900 14,000 +0.00(+0.00%)
Nov 30, 2023 0.0900 0.0900 0.0900 0.0900 170,000 +0.00(+0.00%)
Nov 29, 2023 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Nov 28, 2023 0.0850 0.0900 0.0800 0.0900 152,500 +0.00(+0.00%)
Nov 27, 2023 0.0950 0.0950 0.0900 0.0900 38,100 -0.01(-5.26%)
Nov 24, 2023 0.1000 0.1000 0.0950 0.0950 24,750 +0.00(+0.00%)
Nov 22, 2023 0.0950 0.0950 0 +0.01(+5.56%)
Nov 21, 2023 0.1100 0.1200 0.0900 0.0900 36,130 -0.03(-25.00%)
Nov 20, 2023 0.0900 0.1200 0.0900 0.1200 102,000 +0.02(+26.32%)
Nov 17, 2023 0.0800 0.0950 0.0800 0.0950 196,700 +0.01(+11.76%)
Nov 16, 2023 0.0950 0.0950 0.0800 0.0850 311,500 -0.00(-5.56%)
Nov 15, 2023 0.0900 0.0950 0.0900 0.0900 9,000 +0.00(+0.00%)
Nov 14, 2023 0.0900 0.0900 0.0900 0.0900 2,850 +0.00(+0.00%)
Nov 10, 2023 0.0900 0 -0.04(-30.77%)
Nov 08, 2023 0.1300 0.1300 0 +0.01(+4.00%)
Nov 06, 2023 0.1250 0.1250 0 -0.02(-16.67%)
Nov 03, 2023 0.1500 0.1500 0.1250 0.1500 174,315 +0.02(+15.38%)
Nov 01, 2023 0.1300 0.1300 0 +0.01(+4.00%)
Oct 30, 2023 0.1250 0.1250 0 -0.01(-3.85%)
Oct 25, 2023 0.1300 0.1300 300 -0.01(-7.14%)
Oct 23, 2023 0.1400 0.1400 0 -0.02(-12.50%)
Oct 20, 2023 0.1550 0.1600 0.1550 0.1600 36,500 +0.02(+14.29%)
Oct 18, 2023 0.1400 0.1400 0 -0.01(-9.68%)
Oct 16, 2023 0.1550 0.1550 0 +0.01(+3.33%)
Oct 12, 2023 0.1500 0.1500 0 +0.00(+0.00%)
Oct 11, 2023 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Oct 10, 2023 0.1500 0.1500 0.1500 0.1500 20,750 +0.00(+0.00%)
Oct 06, 2023 0.1500 0 -0.03(-16.67%)
Oct 02, 2023 0.1800 0.1800 0 +0.02(+12.50%)
Sep 29, 2023 0.1600 0.1600 0.1600 0.1600 32,500 +0.00(+0.00%)
Sep 28, 2023 0.1600 0.1600 0.1500 0.1600 6,665 +0.01(+6.67%)
Sep 27, 2023 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Sep 26, 2023 0.1550 0.1550 0.1500 0.1500 9,500 -0.01(-3.23%)
Sep 25, 2023 0.1550 0.1550 0.1550 0.1550 3,000 +0.01(+3.33%)
Sep 21, 2023 0.1500 0.1500 325 +0.00(+0.00%)
Sep 20, 2023 0.1600 0.1600 0.1500 0.1500 52,286 -0.01(-6.25%)
Sep 19, 2023 0.1700 0.1700 0.1600 0.1600 111,500 -0.01(-5.88%)
Sep 18, 2023 0.1700 0.1700 0.1700 0.1700 53,490 -0.01(-5.56%)
Sep 15, 2023 0.1800 0.1800 0.1800 0.1800 6,354 -0.01(-5.26%)
Sep 14, 2023 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Sep 13, 2023 0.1900 0.1900 0.1800 0.1900 34,000 +0.00(+0.00%)
Sep 12, 2023 0.1900 0.1900 0.1900 0.1900 39,000 -0.01(-5.00%)
Sep 11, 2023 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Sep 08, 2023 0.2000 0.2000 0.2000 0.2000 42,750 +0.00(+0.00%)
Sep 07, 2023 0.2000 0.2300 0.2000 0.2000 70,400 -0.02(-9.09%)
Sep 06, 2023 0.2200 0.2200 0.2200 0.2200 5,000 +0.02(+10.00%)
Sep 01, 2023 0.2000 0 +0.00(+0.00%)
Aug 31, 2023 0.2000 0.2000 0.2000 0.2000 25,176 +0.00(+0.00%)
Aug 30, 2023 0.2050 0.2050 0.2000 0.2000 199,500 -0.02(-9.09%)
Aug 29, 2023 0.2050 0.2200 0.2050 0.2200 8,501 +0.02(+7.32%)
Aug 28, 2023 0.2100 0.2100 0.2050 0.2050 55,000 -0.01(-2.38%)
Aug 25, 2023 0.2100 0.2100 0.2100 0.2100 102,500 +0.00(+0.00%)
Aug 24, 2023 0.2100 0.2100 0.2100 0.2100 39,500 +0.00(+0.00%)
Aug 23, 2023 0.2100 0.2100 0.2100 0.2100 2,500 +0.01(+2.44%)
Aug 21, 2023 0.2050 0.2050 0 -0.03(-10.87%)
Aug 18, 2023 0.2200 0.2300 0.2150 0.2300 9,240 -0.07(-23.33%)
Aug 17, 2023 0.2950 0.3000 0.2900 0.3000 4,500 +0.01(+1.69%)
Aug 16, 2023 0.2700 0.2950 0.2700 0.2950 37,555 +0.02(+9.26%)
Aug 15, 2023 0.2300 0.3000 0.2300 0.2700 168,174 +0.06(+28.57%)
Aug 10, 2023 0.2100 10 +0.00(+0.00%)
Aug 09, 2023 0.2400 0.2400 0.2050 0.2100 67,628 -0.08(-27.59%)
Aug 03, 2023 0.2900 309 +0.26(+1060.00%)
Aug 02, 2023 0.0200 0.0300 0.0200 0.0250 458,000 -0.00(-16.67%)
Jul 31, 2023 0.0300 0.0300 0 +0.00(+20.00%)
Jul 28, 2023 0.0250 0.0250 0.0250 0.0250 501,500 +0.00(+0.00%)
Jul 27, 2023 0.0250 0.0250 0.0250 0.0250 141,000 +0.00(+0.00%)
Jul 24, 2023 0.0250 0.0250 0 +0.00(+0.00%)
Jul 21, 2023 0.0200 0.0250 0.0200 0.0250 613,000 +0.01(+25.00%)
Jul 20, 2023 0.0200 0.0200 0.0200 0.0200 548,900 +0.00(+0.00%)
Jul 19, 2023 0.0250 0.0250 0.0200 0.0200 708,000 +0.00(+0.00%)
Jul 18, 2023 0.0250 0.0250 0.0200 0.0200 180,000 +0.00(+0.00%)
Jul 17, 2023 0.0250 0.0250 0.0200 0.0200 1,216,000 -0.01(-20.00%)
Jul 13, 2023 0.0250 0.0250 0 +0.00(+0.00%)
Jul 12, 2023 0.0250 0.0250 0.0250 0.0250 62,000 +0.00(+0.00%)
Jul 11, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Jul 07, 2023 0.0250 0 +0.01(+25.00%)
Jul 06, 2023 0.0200 0.0200 0.0200 0.0200 865,000 +0.00(+0.00%)
Jul 05, 2023 0.0200 0.0200 0.0200 0.0200 1,169,750 +0.00(+0.00%)
Jul 04, 2023 0.0250 0.0250 0.0200 0.0200 2,389,000 -0.01(-20.00%)
Jun 30, 2023 0.0250 0 -0.00(-16.67%)
Jun 29, 2023 0.0300 0.0300 0.0250 0.0300 269,477 -0.01(-14.29%)
Jun 28, 2023 0.0350 0.0350 0.0300 0.0350 977,071 +0.00(+0.00%)
Jun 27, 2023 0.0300 0.0350 0.0300 0.0350 1,175,500 +0.00(+0.00%)
Jun 26, 2023 0.0350 0.0350 0.0300 0.0350 1,158,000 -0.00(-12.50%)
Jun 23, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jun 22, 2023 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Jun 21, 2023 0.0400 0.0400 0.0400 0.0400 443,000 -0.00(-11.11%)
Jun 20, 2023 0.0400 0.0450 0.0400 0.0450 475,000 +0.00(+12.50%)
Jun 19, 2023 0.0400 0.0400 0.0400 0.0400 74,000 +0.00(+14.29%)
Jun 16, 2023 0.0450 0.0450 0.0350 0.0350 430,375 -0.00(-12.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.