EMQQ Emerging Markets Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Mar 2020 |
USD |
8.793 |
8.8345 |
8.7921 |
8.8345 |
8.8345 |
+0.174 (+2.02%)
|
1,200 |
| 12 Mar 2020 |
USD |
8.826 |
8.826 |
8.66 |
8.66 |
8.66 |
-0.965 (-10.03%)
|
1,600 |
| 11 Mar 2020 |
USD |
9.625 |
9.625 |
9.625 |
9.625 |
9.625 |
-0.041 (-0.42%)
|
0 |
| 10 Mar 2020 |
USD |
9.659 |
9.666 |
9.659 |
9.666 |
9.666 |
+0.168 (+1.76%)
|
179 |
| 9 Mar 2020 |
USD |
9.5 |
9.5 |
9.342 |
9.4985 |
9.4985 |
-0.512 (-5.11%)
|
31,759 |
| 6 Mar 2020 |
USD |
9.972 |
10.0105 |
9.972 |
10.0105 |
10.0105 |
-0.405 (-3.88%)
|
1,000 |
| 5 Mar 2020 |
USD |
10.415 |
10.415 |
10.415 |
10.415 |
10.415 |
+0.107 (+1.04%)
|
15,000 |
| 4 Mar 2020 |
USD |
10.276 |
10.318 |
10.266 |
10.308 |
10.308 |
+0.142 (+1.40%)
|
25,344 |
| 3 Mar 2020 |
USD |
10.3 |
10.3 |
10.166 |
10.166 |
10.166 |
+0.022 (+0.22%)
|
7,670 |
| 2 Mar 2020 |
USD |
10.04 |
10.144 |
10.04 |
10.144 |
10.144 |
+0.356 (+3.64%)
|
5,000 |
| 28 Feb 2020 |
USD |
9.931 |
9.931 |
9.587 |
9.7875 |
9.7875 |
-0.295 (-2.93%)
|
8,206 |
| 27 Feb 2020 |
USD |
10.182 |
10.33 |
10.083 |
10.083 |
10.083 |
-0.335 (-3.22%)
|
5,875 |
| 26 Feb 2020 |
USD |
10.25 |
10.444 |
10.17 |
10.418 |
10.418 |
+0.092 (+0.89%)
|
5,876 |
| 25 Feb 2020 |
USD |
10.472 |
10.472 |
10.26 |
10.326 |
10.326 |
+0.072 (+0.70%)
|
5,376 |
| 24 Feb 2020 |
USD |
10.348 |
10.4 |
10.254 |
10.254 |
10.254 |
-0.551 (-5.10%)
|
3,078 |
| 21 Feb 2020 |
USD |
10.79 |
10.805 |
10.79 |
10.805 |
10.805 |
-0.104 (-0.95%)
|
12 |
| 20 Feb 2020 |
USD |
10.909 |
10.909 |
10.909 |
10.909 |
10.909 |
-0.127 (-1.15%)
|
5,000 |
| 19 Feb 2020 |
USD |
10.97 |
11.036 |
10.918 |
11.036 |
11.036 |
+0.194 (+1.79%)
|
11,070 |
| 18 Feb 2020 |
USD |
10.902 |
10.902 |
10.842 |
10.842 |
10.842 |
-0.152 (-1.38%)
|
470 |
| 17 Feb 2020 |
USD |
11.014 |
11.038 |
10.994 |
10.994 |
10.994 |
+0.04 (+0.37%)
|
20,621 |
| 14 Feb 2020 |
USD |
10.954 |
10.954 |
10.954 |
10.954 |
10.954 |
+0.014 (+0.13%)
|
10,000 |
| 13 Feb 2020 |
USD |
10.918 |
10.94 |
10.918 |
10.94 |
10.94 |
+0.003 (+0.03%)
|
1,150 |
| 12 Feb 2020 |
USD |
10.937 |
10.937 |
10.937 |
10.937 |
10.937 |
+0.124 (+1.15%)
|
5,000 |
| 11 Feb 2020 |
USD |
10.646 |
10.813 |
10.646 |
10.813 |
10.813 |
+0.246 (+2.33%)
|
5,807 |
| 10 Feb 2020 |
USD |
10.564 |
10.567 |
10.564 |
10.567 |
10.567 |
-0.047 (-0.44%)
|
1,200 |
| 7 Feb 2020 |
USD |
10.72 |
10.72 |
10.592 |
10.614 |
10.614 |
-0.125 (-1.16%)
|
30,467 |
| 6 Feb 2020 |
USD |
10.738 |
10.756 |
10.7235 |
10.739 |
10.739 |
+0.048 (+0.45%)
|
44,610 |
| 5 Feb 2020 |
USD |
10.83 |
10.88 |
10.691 |
10.691 |
10.691 |
-0.074 (-0.69%)
|
60,790 |
| 4 Feb 2020 |
USD |
10.568 |
10.765 |
10.566 |
10.765 |
10.765 |
+0.394 (+3.80%)
|
12,815 |
| 3 Feb 2020 |
USD |
10.418 |
10.418 |
10.1942 |
10.371 |
10.371 |
+0.261 (+2.58%)
|
6,562 |
