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

(OP: EMAUF )

0.0826 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 17, 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 (%)
Jun 17, 2024 0.0890 0.0890 0.0783 0.0826 438,788 +0.00(+3.25%)
Jun 14, 2024 0.0762 0.0807 0.0703 0.0800 187,277 +0.00(+6.10%)
Jun 13, 2024 0.0750 0.0754 0.0650 0.0754 258,952 -0.01(-10.45%)
Jun 12, 2024 0.0950 0.0950 0.0786 0.0842 93,025 -0.01(-11.37%)
Jun 11, 2024 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Jun 10, 2024 0.0950 0.0950 0.0925 0.0950 26,075 +0.00(+2.70%)
Jun 07, 2024 0.0936 0.0960 0.0925 0.0925 76,075 -0.00(-3.65%)
Jun 06, 2024 0.0930 0.0960 0.0930 0.0960 11,100 +0.00(+3.00%)
Jun 05, 2024 0.0915 0.0951 0.0915 0.0932 31,400 -0.00(-0.11%)
Jun 04, 2024 0.0933 0.0933 0.0912 0.0933 7,900 +0.00(+2.30%)
May 31, 2024 0.0912 1,098 -0.01(-5.39%)
May 30, 2024 0.0968 0.0968 0.0950 0.0964 190,340 -0.00(-2.13%)
May 29, 2024 0.0950 0.0985 0.0950 0.0985 47,579 +0.00(+1.55%)
May 28, 2024 0.0996 0.1100 0.0950 0.0970 181,449 -0.01(-11.82%)
May 24, 2024 0.1075 0.1105 0.1059 0.1100 79,485 +0.00(+0.64%)
May 23, 2024 0.1100 0.1147 0.1075 0.1093 38,821 -0.00(-2.50%)
May 22, 2024 0.1139 0.1139 0.1100 0.1121 77,500 +0.00(+3.41%)
May 21, 2024 0.1141 0.1175 0.1050 0.1084 183,264 -0.01(-7.67%)
May 20, 2024 0.1050 0.1198 0.1050 0.1174 3,250 +0.01(+5.67%)
May 17, 2024 0.1132 0.1155 0.1102 0.1111 68,941 -0.00(-2.54%)
May 16, 2024 0.1142 0.1142 0.1123 0.1140 7,000 -0.00(-1.21%)
May 15, 2024 0.1149 0.1185 0.1096 0.1154 30,000 +0.01(+4.91%)
May 14, 2024 0.1298 0.1298 0.1084 0.1100 51,974 +0.00(+2.23%)
May 13, 2024 0.1161 0.1161 0.1053 0.1076 130,610 -0.01(-10.33%)
May 10, 2024 0.1200 0.1200 0.1142 0.1200 39,730 +0.00(+0.42%)
May 09, 2024 0.1200 0.1200 0.1195 0.1195 20,500 -0.00(-0.42%)
May 08, 2024 0.1133 0.1200 0.1130 0.1200 20,600 +0.01(+5.91%)
May 07, 2024 0.1160 0.1200 0.1133 0.1133 71,000 +0.00(+3.00%)
May 06, 2024 0.1100 0.1100 0.1100 0.1100 55,010 +0.01(+8.16%)
May 03, 2024 0.1045 0.1045 0.1017 0.1017 21,400 -0.01(-5.40%)
May 02, 2024 0.1075 0.1090 0.1014 0.1075 48,000 +0.00(+0.00%)
May 01, 2024 0.1030 0.1140 0.1030 0.1075 76,690 +0.00(+4.27%)
Apr 30, 2024 0.1031 0.1031 0.1031 0.1031 5,000 -0.00(-2.18%)
Apr 29, 2024 0.1100 0.1100 0.1039 0.1054 38,100 -0.01(-5.89%)
Apr 26, 2024 0.1090 0.1200 0.1090 0.1120 330,996 +0.00(+4.58%)
Apr 25, 2024 0.1039 0.1085 0.1039 0.1071 86,648 -0.00(-2.19%)
Apr 24, 2024 0.1100 0.1100 0.1095 0.1095 6,000 -0.00(-1.71%)
Apr 23, 2024 0.1074 0.1149 0.1074 0.1114 63,100 +0.00(+1.27%)
Apr 22, 2024 0.1150 0.1164 0.1100 0.1100 90,401 -0.00(-1.70%)
Apr 19, 2024 0.1107 0.1198 0.1064 0.1119 28,822 +0.01(+4.87%)
Apr 18, 2024 0.1067 0.1067 0.1067 0.1067 1,020 -0.00(-1.02%)
Apr 17, 2024 0.1050 0.1094 0.1050 0.1078 93,420 +0.00(+2.67%)
Apr 16, 2024 0.1053 0.1053 0.1003 0.1050 12,800 -0.00(-0.76%)
Apr 15, 2024 0.0950 0.1088 0.0950 0.1058 242,539 -0.00(-1.12%)
Apr 12, 2024 0.1050 0.1111 0.1050 0.1070 325,524 +0.00(+0.94%)
Apr 11, 2024 0.1111 0.1111 0.1024 0.1060 132,250 +0.01(+11.46%)
Apr 10, 2024 0.1065 0.1065 0.0951 0.0951 240,395 -0.01(-11.94%)
Apr 09, 2024 0.1061 0.1100 0.1061 0.1080 43,850 +0.00(+2.76%)
Apr 08, 2024 0.1094 0.1140 0.1051 0.1051 74,490 -0.01(-6.41%)
Apr 05, 2024 0.1070 0.1200 0.1050 0.1123 117,867 +0.01(+13.43%)
Apr 04, 2024 0.1199 0.1199 0.0990 0.0990 217,800 -0.01(-6.07%)
Apr 03, 2024 0.1025 0.1200 0.0980 0.1054 309,013 +0.00(+0.57%)
Apr 02, 2024 0.1200 0.1200 0.1048 0.1048 22,000 +0.00(+3.87%)
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.