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 |
| 10 Feb 2020 |
GBX |
823.525 |
823.525 |
818.2 |
818.2 |
818.2 |
-3.8 (-0.46%)
|
182 |
| 7 Feb 2020 |
GBX |
821.2 |
828.81 |
819.61 |
822 |
822 |
-8.6 (-1.04%)
|
2,804 |
| 6 Feb 2020 |
GBX |
827.3 |
832.5 |
823.69 |
830.6 |
830.6 |
+7.5 (+0.91%)
|
12,006 |
| 5 Feb 2020 |
GBX |
824.8 |
835.5 |
823.1 |
823.1 |
823.1 |
-3.4 (-0.41%)
|
36,023 |
| 4 Feb 2020 |
GBX |
816.5 |
826.5 |
811.185 |
826.5 |
826.5 |
+30.05 (+3.77%)
|
22,436 |
| 3 Feb 2020 |
GBX |
800.1 |
800.1 |
778.72 |
796.45 |
796.45 |
+30.05 (+3.92%)
|
8,538 |
| 31 Jan 2020 |
GBX |
768.5 |
780.668 |
766.4 |
766.4 |
766.4 |
-12.4 (-1.59%)
|
5,990 |
| 30 Jan 2020 |
GBX |
786.6 |
794.715 |
778.8 |
778.8 |
778.8 |
-23.25 (-2.90%)
|
23,932 |
| 29 Jan 2020 |
GBX |
796.6 |
806.415 |
796.6 |
802.05 |
802.05 |
+11.65 (+1.47%)
|
2,700 |
| 28 Jan 2020 |
GBX |
760 |
797.72 |
760 |
790.4 |
790.4 |
+16.3 (+2.11%)
|
26,785 |
| 27 Jan 2020 |
GBX |
767 |
790.015 |
758.875 |
774.1 |
774.1 |
-34.95 (-4.32%)
|
18,831 |
| 24 Jan 2020 |
GBX |
818.5 |
822.085 |
809.05 |
809.05 |
809.05 |
-0.95 (-0.12%)
|
29,729 |
| 23 Jan 2020 |
GBX |
815 |
821.7999 |
806.185 |
810 |
810 |
-16.8 (-2.03%)
|
35,889 |
| 22 Jan 2020 |
GBX |
832.3 |
837.0999 |
825.45 |
826.8 |
826.8 |
+3.1 (+0.38%)
|
240,336 |
| 21 Jan 2020 |
GBX |
823.8 |
833.6999 |
822.2999 |
823.7 |
823.7 |
-20.05 (-2.38%)
|
4,394 |
| 20 Jan 2020 |
GBX |
845.4 |
847.4999 |
843.75 |
843.75 |
843.75 |
+0.45 (+0.05%)
|
16,794 |
| 17 Jan 2020 |
GBX |
845 |
845 |
842.7999 |
843.3 |
843.3 |
+7.75 (+0.93%)
|
11,702 |
| 16 Jan 2020 |
GBX |
839.9999 |
840.9999 |
835.55 |
835.55 |
835.55 |
-3.65 (-0.43%)
|
1,891 |
| 15 Jan 2020 |
GBX |
842.5 |
843.8999 |
837.8001 |
839.2 |
839.2 |
+0.95 (+0.11%)
|
4,761 |
| 14 Jan 2020 |
GBX |
846.1 |
846.5999 |
838.25 |
838.25 |
838.25 |
-6.4 (-0.76%)
|
14,539 |
| 13 Jan 2020 |
GBX |
846.6 |
846.6 |
841.2999 |
844.65 |
844.65 |
+18.3 (+2.21%)
|
9,377 |
| 10 Jan 2020 |
GBX |
825.3999 |
826.35 |
824.9998 |
826.35 |
826.35 |
+8.85 (+1.08%)
|
5,466 |
| 9 Jan 2020 |
GBX |
820.8999 |
820.8999 |
817.5 |
817.5 |
817.5 |
+13.75 (+1.71%)
|
303 |
| 8 Jan 2020 |
GBX |
803.75 |
803.75 |
803.75 |
803.75 |
803.75 |
0.0 (0.0%)
|
0 |
| 7 Jan 2020 |
GBX |
798.7 |
805.352 |
798.5999 |
803.75 |
803.75 |
+13.35 (+1.69%)
|
15,006 |
| 6 Jan 2020 |
GBX |
794.552 |
794.552 |
790.4 |
790.4 |
790.4 |
-5.95 (-0.75%)
|
627 |
| 3 Jan 2020 |
GBX |
795.9 |
797.1999 |
791.3001 |
796.35 |
796.35 |
+2.7 (+0.34%)
|
17,760 |
| 2 Jan 2020 |
GBX |
790.8 |
793.65 |
790.2 |
793.65 |
793.65 |
+28.8 (+3.77%)
|
1,527 |
| 31 Dec 2019 |
GBX |
771.9999 |
771.9999 |
764.85 |
764.85 |
764.85 |
-9.05 (-1.17%)
|
996 |
| 30 Dec 2019 |
GBX |
779.2 |
782.556 |
773.9 |
773.9 |
773.9 |
-6.3 (-0.81%)
|
9,061 |
