EMQQ Emerging Markets Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Apr 2020 |
USD |
10.262 |
10.262 |
10.074 |
10.074 |
10.074 |
+0.017 (+0.17%)
|
126,000 |
| 27 Apr 2020 |
USD |
10.068 |
10.0695 |
10.044 |
10.057 |
10.057 |
+0.229 (+2.32%)
|
14,804 |
| 24 Apr 2020 |
USD |
9.961 |
9.965 |
9.8285 |
9.8285 |
9.8285 |
-0.197 (-1.96%)
|
5,700 |
| 23 Apr 2020 |
USD |
9.963 |
10.038 |
9.963 |
10.025 |
10.025 |
+0.015 (+0.14%)
|
8,676 |
| 22 Apr 2020 |
USD |
9.975 |
10.0105 |
9.84 |
10.0105 |
10.0105 |
+0.406 (+4.23%)
|
20,690 |
| 21 Apr 2020 |
USD |
9.96 |
9.96 |
9.6045 |
9.6045 |
9.6045 |
-0.412 (-4.12%)
|
215 |
| 20 Apr 2020 |
USD |
9.967 |
10.017 |
9.967 |
10.017 |
10.017 |
+0.172 (+1.75%)
|
15,457 |
| 17 Apr 2020 |
USD |
10.054 |
10.148 |
9.8445 |
9.8445 |
9.8445 |
-0.03 (-0.31%)
|
80,815 |
| 16 Apr 2020 |
USD |
9.875 |
9.875 |
9.875 |
9.875 |
9.875 |
+0.36 (+3.79%)
|
0 |
| 15 Apr 2020 |
USD |
9.398 |
9.5145 |
9.398 |
9.5145 |
9.5145 |
-0.08 (-0.83%)
|
5,150 |
| 14 Apr 2020 |
USD |
9.567 |
9.594 |
9.516 |
9.594 |
9.594 |
+0.197 (+2.10%)
|
32,249 |
| 9 Apr 2020 |
USD |
9.3 |
9.511 |
9.3 |
9.397 |
9.397 |
+0.073 (+0.79%)
|
51,099 |
| 8 Apr 2020 |
USD |
9.252 |
9.33 |
9.252 |
9.3235 |
9.3235 |
-0.082 (-0.87%)
|
1,793 |
| 7 Apr 2020 |
USD |
9.428 |
9.51 |
9.3965 |
9.4055 |
9.4055 |
+0.258 (+2.82%)
|
21,452 |
| 6 Apr 2020 |
USD |
9.067 |
9.173 |
9.067 |
9.1475 |
9.1475 |
+0.312 (+3.54%)
|
17,870 |
| 3 Apr 2020 |
USD |
8.954 |
8.954 |
8.835 |
8.835 |
8.835 |
-0.111 (-1.24%)
|
115,875 |
| 2 Apr 2020 |
USD |
9.034 |
9.034 |
8.9455 |
8.9455 |
8.9455 |
+0.025 (+0.28%)
|
12 |
| 1 Apr 2020 |
USD |
9 |
9 |
8.913 |
8.9205 |
8.9205 |
-0.223 (-2.44%)
|
1,055 |
| 31 Mar 2020 |
USD |
9.07 |
9.1435 |
8.919 |
9.1435 |
9.1435 |
+0.272 (+3.07%)
|
887 |
| 30 Mar 2020 |
USD |
8.755 |
8.95 |
8.755 |
8.8715 |
8.8715 |
+0.029 (+0.32%)
|
830 |
| 27 Mar 2020 |
USD |
8.733 |
8.8743 |
8.733 |
8.843 |
8.843 |
-0.315 (-3.44%)
|
3,000 |
| 26 Mar 2020 |
USD |
8.935 |
9.22 |
8.935 |
9.158 |
9.158 |
+0.102 (+1.13%)
|
3,312 |
| 25 Mar 2020 |
USD |
9.194 |
9.194 |
9.0555 |
9.0555 |
9.0555 |
+0.252 (+2.86%)
|
15,454 |
| 24 Mar 2020 |
USD |
8.804 |
8.804 |
8.804 |
8.804 |
8.804 |
+0.688 (+8.47%)
|
0 |
| 23 Mar 2020 |
USD |
7.884 |
8.1165 |
7.8406 |
8.1165 |
8.1165 |
-0.174 (-2.10%)
|
32 |
| 20 Mar 2020 |
USD |
8.5 |
8.669 |
8.2905 |
8.2905 |
8.2905 |
+0.186 (+2.30%)
|
15,689 |
| 19 Mar 2020 |
USD |
8.104 |
8.104 |
8.104 |
8.104 |
8.104 |
+0.241 (+3.06%)
|
0 |
| 18 Mar 2020 |
USD |
7.85 |
7.863 |
7.796 |
7.863 |
7.863 |
-0.55 (-6.54%)
|
290 |
| 17 Mar 2020 |
USD |
8.3 |
8.413 |
8.3 |
8.413 |
8.413 |
+0.086 (+1.03%)
|
125 |
| 16 Mar 2020 |
USD |
8.5 |
8.5 |
7.878 |
8.327 |
8.327 |
-0.507 (-5.74%)
|
2,600 |
