EtherGem Recent Share Price (CC:EGEM-USD)

CC:EGEM-USD - EtherGem EtherGem
Sector: Unknown, Industry: Unknown

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Nov 2021	USD	0.0259	0.0315	0.023	0.0312	0.0312	+0.005 (+20.46%)	9,504
1 Nov 2021	USD	0.0273	0.0867	0.0248	0.0259	0.0259	-0.001 (-5.13%)	2,982
31 Oct 2021	USD	0.0267	0.0279	0.0245	0.0273	0.0273	+0.001 (+2.25%)	3,201
30 Oct 2021	USD	0.0285	0.0285	0.0254	0.0267	0.0267	-0.001 (-3.96%)	1,090
29 Oct 2021	USD	0.0244	0.0286	0.0244	0.0278	0.0278	+0.003 (+13.93%)	2,523
28 Oct 2021	USD	0.0267	0.0429	0.0243	0.0244	0.0244	-0.002 (-8.61%)	1,743
27 Oct 2021	USD	0.0275	0.0275	0.0248	0.0267	0.0267	-0.001 (-2.91%)	2,203
26 Oct 2021	USD	0.0262	0.0288	0.0253	0.0275	0.0275	+0.001 (+4.96%)	2,018
25 Oct 2021	USD	0.0263	0.0283	0.0191	0.0262	0.0262	-0 (-0.76%)	3,200
24 Oct 2021	USD	0.0304	0.0305	0.0242	0.0264	0.0264	-0.004 (-13.16%)	2,037
23 Oct 2021	USD	0.0263	0.0304	0.0236	0.0304	0.0304	+0.004 (+15.59%)	1,561
22 Oct 2021	USD	0.0229	0.0272	0.0225	0.0263	0.0263	+0.003 (+14.85%)	3,004
21 Oct 2021	USD	0.03	0.0317	0.0209	0.0229	0.0229	-0.007 (-23.67%)	1,453
20 Oct 2021	USD	0.1114	0.1179	0.0235	0.03	0.03	-0.081 (-73.07%)	2,007
19 Oct 2021	USD	0.0234	0.1118	0.0233	0.1114	0.1114	+0.088 (+378.11%)	2,115
18 Oct 2021	USD	0.0193	0.0237	0.0193	0.0233	0.0233	+0.004 (+20.73%)	1,416
17 Oct 2021	USD	0.0239	0.024	0.0192	0.0193	0.0193	-0.005 (-19.25%)	1,259
16 Oct 2021	USD	0.0248	0.0258	0.0207	0.0239	0.0239	-0.001 (-3.63%)	1,533
15 Oct 2021	USD	0.025	0.0261	0.0238	0.0248	0.0248	-0 (-0.80%)	3,325
14 Oct 2021	USD	0.0248	0.0262	0.023	0.025	0.025	0.0 (0.0%)	3,080
13 Oct 2021	USD	0.0242	0.0261	0.0169	0.025	0.025	+0.001 (+2.88%)	2,918
12 Oct 2021	USD	0.019	0.0255	0.0188	0.0243	0.0243	+0.005 (+27.89%)	2,767
11 Oct 2021	USD	0.021	0.0264	0.0161	0.019	0.019	-0.002 (-9.09%)	5,116
10 Oct 2021	USD	0.0185	0.0216	0.0183	0.0209	0.0209	+0.002 (+12.37%)	2,162
9 Oct 2021	USD	0.0171	0.0213	0.0171	0.0186	0.0186	+0.002 (+8.77%)	1,412
8 Oct 2021	USD	0.0159	0.0175	0.0152	0.0171	0.0171	+0.001 (+6.88%)	1,587
7 Oct 2021	USD	0.0138	0.0166	0.0127	0.016	0.016	+0.002 (+15.94%)	2,042
6 Oct 2021	USD	0.0125	0.0147	0.0121	0.0138	0.0138	+0.001 (+10.40%)	1,919
5 Oct 2021	USD	0.0137	0.016	0.0114	0.0125	0.0125	-0.001 (-8.76%)	1,215
4 Oct 2021	USD	0.0126	0.0138	0.0114	0.0137	0.0137	+0.001 (+10.48%)	1,564

First
9
10
11
12
13
Last

Unicorn Response |