EMQQ Emerging Markets Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 31 Jan 2020 |
USD |
10.11 |
10.11 |
10.11 |
10.11 |
10.11 |
-0.091 (-0.89%)
|
0 |
| 30 Jan 2020 |
USD |
10.201 |
10.201 |
10.201 |
10.201 |
10.201 |
-0.236 (-2.26%)
|
60,000 |
| 29 Jan 2020 |
USD |
10.458 |
10.482 |
10.437 |
10.437 |
10.437 |
+0.171 (+1.67%)
|
1,173 |
| 28 Jan 2020 |
USD |
10.152 |
10.266 |
10.152 |
10.266 |
10.266 |
+0.158 (+1.56%)
|
10,165 |
| 27 Jan 2020 |
USD |
10.2 |
10.346 |
9.965 |
10.108 |
10.108 |
-0.465 (-4.40%)
|
3,500 |
| 24 Jan 2020 |
USD |
10.72 |
10.72 |
10.573 |
10.573 |
10.573 |
-0.01 (-0.09%)
|
15,639 |
| 23 Jan 2020 |
USD |
10.712 |
10.712 |
10.51 |
10.583 |
10.583 |
-0.291 (-2.68%)
|
192,433 |
| 22 Jan 2020 |
USD |
10.906 |
10.906 |
10.874 |
10.874 |
10.874 |
+0.125 (+1.16%)
|
30,282 |
| 21 Jan 2020 |
USD |
10.95 |
10.95 |
10.672 |
10.749 |
10.749 |
-0.222 (-2.02%)
|
141,601 |
| 20 Jan 2020 |
USD |
10.95 |
10.992 |
10.95 |
10.971 |
10.971 |
-0.015 (-0.14%)
|
5,273 |
| 17 Jan 2020 |
USD |
10.914 |
11.042 |
10.914 |
10.986 |
10.986 |
+0.067 (+0.61%)
|
84,500 |
| 16 Jan 2020 |
USD |
10.956 |
10.956 |
10.919 |
10.919 |
10.919 |
-0.014 (-0.13%)
|
80,117 |
| 15 Jan 2020 |
USD |
10.918 |
10.933 |
10.9161 |
10.933 |
10.933 |
+0.034 (+0.31%)
|
12 |
| 14 Jan 2020 |
USD |
10.992 |
10.992 |
10.899 |
10.899 |
10.899 |
-0.071 (-0.65%)
|
40,881 |
| 13 Jan 2020 |
USD |
10.886 |
10.97 |
10.886 |
10.97 |
10.97 |
+0.195 (+1.81%)
|
12,010 |
| 10 Jan 2020 |
USD |
10.775 |
10.775 |
10.775 |
10.775 |
10.775 |
+0.102 (+0.96%)
|
10,000 |
| 9 Jan 2020 |
USD |
10.718 |
10.718 |
10.673 |
10.673 |
10.673 |
+0.152 (+1.44%)
|
15,125 |
| 8 Jan 2020 |
USD |
10.506 |
10.521 |
10.506 |
10.521 |
10.521 |
-0.02 (-0.19%)
|
125 |
| 7 Jan 2020 |
USD |
10.516 |
10.556 |
10.462 |
10.541 |
10.541 |
+0.135 (+1.30%)
|
22,432 |
| 6 Jan 2020 |
USD |
10.384 |
10.406 |
10.384 |
10.406 |
10.406 |
-0.02 (-0.19%)
|
6 |
| 3 Jan 2020 |
USD |
10.46 |
10.46 |
10.422 |
10.426 |
10.426 |
-0.016 (-0.15%)
|
1,000 |
| 2 Jan 2020 |
USD |
10.442 |
10.442 |
10.442 |
10.442 |
10.442 |
+0.344 (+3.41%)
|
0 |
| 31 Dec 2019 |
USD |
10.098 |
10.098 |
10.098 |
10.098 |
10.098 |
-0.064 (-0.63%)
|
0 |
| 30 Dec 2019 |
USD |
10.204 |
10.204 |
10.162 |
10.162 |
10.162 |
-0.056 (-0.55%)
|
15,000 |
| 27 Dec 2019 |
USD |
10.218 |
10.218 |
10.218 |
10.218 |
10.218 |
+0.1 (+0.99%)
|
0 |
| 24 Dec 2019 |
USD |
10.15 |
10.15 |
10.118 |
10.118 |
10.118 |
-0.013 (-0.13%)
|
1,732 |
| 23 Dec 2019 |
USD |
10.106 |
10.131 |
10.106 |
10.131 |
10.131 |
+0.04 (+0.40%)
|
190 |
| 20 Dec 2019 |
USD |
10.072 |
10.091 |
10.072 |
10.091 |
10.091 |
+0.086 (+0.86%)
|
1,517 |
| 19 Dec 2019 |
USD |
9.978 |
10.005 |
9.978 |
10.005 |
10.005 |
+0.018 (+0.18%)
|
1,300 |
| 18 Dec 2019 |
USD |
10.02 |
10.02 |
9.987 |
9.987 |
9.987 |
+0.027 (+0.27%)
|
117,030 |
