EMQQ Emerging Markets Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 May 2020 |
GBX |
831.8 |
831.8 |
815.415 |
831.4 |
831.4 |
+26.15 (+3.25%)
|
7,068 |
| 5 May 2020 |
GBX |
798 |
808.2 |
796.22 |
805.25 |
805.25 |
+19.6 (+2.49%)
|
2,570 |
| 4 May 2020 |
GBX |
779.3 |
785.65 |
771.6951 |
785.65 |
785.65 |
+0.4 (+0.05%)
|
1,182 |
| 1 May 2020 |
GBX |
789.1 |
791.92 |
785.25 |
785.25 |
785.25 |
-19.3 (-2.40%)
|
4,556 |
| 30 Apr 2020 |
GBX |
823 |
823 |
804.55 |
804.55 |
804.55 |
-16.9 (-2.06%)
|
881 |
| 29 Apr 2020 |
GBX |
819 |
822.6 |
816.51 |
821.45 |
821.45 |
+11.7 (+1.44%)
|
5,189 |
| 28 Apr 2020 |
GBX |
822.5 |
822.5 |
805.7901 |
809.75 |
809.75 |
+0.05 (+0.01%)
|
7,201 |
| 27 Apr 2020 |
GBX |
807.015 |
809.7 |
807.015 |
809.7 |
809.7 |
+12.65 (+1.59%)
|
676 |
| 24 Apr 2020 |
GBX |
802.8 |
802.915 |
797.05 |
797.05 |
797.05 |
-12.1 (-1.50%)
|
2,666 |
| 23 Apr 2020 |
GBX |
807.4 |
811.615 |
807.4 |
809.15 |
809.15 |
-3.2 (-0.39%)
|
1,207 |
| 22 Apr 2020 |
GBX |
813.4 |
813.4 |
800.7851 |
812.35 |
812.35 |
+30.55 (+3.91%)
|
1,773 |
| 21 Apr 2020 |
GBX |
795.1 |
795.1 |
781.3 |
781.8 |
781.8 |
-22.35 (-2.78%)
|
18,006 |
| 20 Apr 2020 |
GBX |
794.1 |
806.2 |
790.4801 |
804.15 |
804.15 |
+16.25 (+2.06%)
|
11,426 |
| 17 Apr 2020 |
GBX |
814.2 |
814.2 |
787.9 |
787.9 |
787.9 |
-6.35 (-0.80%)
|
10,063 |
| 16 Apr 2020 |
GBX |
781.8 |
794.25 |
780.068 |
794.25 |
794.25 |
+34.2 (+4.50%)
|
4,608 |
| 15 Apr 2020 |
GBX |
759.5 |
761.58 |
759.5 |
760.05 |
760.05 |
-2.6 (-0.34%)
|
2,690 |
| 14 Apr 2020 |
GBX |
761.7 |
768.125 |
758.225 |
762.65 |
762.65 |
+8.2 (+1.09%)
|
20,952 |
| 9 Apr 2020 |
GBX |
751.9 |
763.125 |
745.0751 |
754.45 |
754.45 |
+3.6 (+0.48%)
|
5,558 |
| 8 Apr 2020 |
GBX |
753.3 |
760.075 |
750.85 |
750.85 |
750.85 |
-11.4 (-1.50%)
|
4,634 |
| 7 Apr 2020 |
GBX |
755.8 |
771.995 |
755.8 |
762.25 |
762.25 |
+17.5 (+2.35%)
|
3,356 |
| 6 Apr 2020 |
GBX |
746.2 |
747.26 |
736.108 |
744.75 |
744.75 |
+23.15 (+3.21%)
|
2,847 |
| 3 Apr 2020 |
GBX |
729.5 |
729.5 |
721.6 |
721.6 |
721.6 |
-0.5 (-0.07%)
|
6,900 |
| 2 Apr 2020 |
GBX |
725.26 |
725.26 |
713.736 |
722.1 |
722.1 |
+2.6 (+0.36%)
|
483 |
| 1 Apr 2020 |
GBX |
713.325 |
719.5 |
713.325 |
719.5 |
719.5 |
-15.05 (-2.05%)
|
566 |
| 31 Mar 2020 |
GBX |
732.2 |
734.82 |
730.385 |
734.55 |
734.55 |
+19.55 (+2.73%)
|
10,089 |
| 30 Mar 2020 |
GBX |
717.38 |
720.945 |
707.9251 |
715 |
715 |
-39.7 (-5.26%)
|
533 |
| 27 Mar 2020 |
GBX |
751.71 |
754.7 |
713.5001 |
754.7 |
754.7 |
0.0 (0.0%)
|
5,425 |
| 26 Mar 2020 |
GBX |
750.5 |
770.065 |
742.6201 |
754.7 |
754.7 |
-13.4 (-1.74%)
|
8,313 |
| 25 Mar 2020 |
GBX |
767.9 |
779.45 |
747.7851 |
768.1 |
768.1 |
+18.85 (+2.52%)
|
9,709 |
| 24 Mar 2020 |
GBX |
744.6 |
755.9 |
728.9301 |
749.25 |
749.25 |
+43.9 (+6.22%)
|
8,309 |
