EMQQ Emerging Markets Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
24 Sep 2019 |
USD |
9.174 |
9.254 |
9.099 |
9.099 |
9.099 |
-0.147 (-1.59%)
|
404 |
23 Sep 2019 |
USD |
9.338 |
9.338 |
9.246 |
9.246 |
9.246 |
-0.136 (-1.44%)
|
162 |
20 Sep 2019 |
USD |
9.378 |
9.424 |
9.378 |
9.3815 |
9.3815 |
-0.084 (-0.88%)
|
1,756 |
19 Sep 2019 |
USD |
9.465 |
9.465 |
9.465 |
9.465 |
9.465 |
+0.044 (+0.47%)
|
0 |
18 Sep 2019 |
USD |
9.519 |
9.5308 |
9.4205 |
9.4205 |
9.4205 |
-0.042 (-0.44%)
|
3,368 |
17 Sep 2019 |
USD |
9.462 |
9.462 |
9.462 |
9.462 |
9.462 |
-0.011 (-0.11%)
|
0 |
16 Sep 2019 |
USD |
9.502 |
9.502 |
9.4725 |
9.4725 |
9.4725 |
-0.089 (-0.94%)
|
7,818 |
13 Sep 2019 |
USD |
9.562 |
9.562 |
9.562 |
9.562 |
9.562 |
+0.026 (+0.27%)
|
0 |
12 Sep 2019 |
USD |
9.536 |
9.536 |
9.536 |
9.536 |
9.536 |
+0.086 (+0.90%)
|
0 |
11 Sep 2019 |
USD |
9.4505 |
9.4505 |
9.4505 |
9.4505 |
9.4505 |
+0.238 (+2.58%)
|
0 |
10 Sep 2019 |
USD |
9.2125 |
9.2125 |
9.2125 |
9.2125 |
9.2125 |
-0.15 (-1.60%)
|
0 |
9 Sep 2019 |
USD |
9.321 |
9.3625 |
9.321 |
9.3625 |
9.3625 |
-0.024 (-0.26%)
|
12 |
6 Sep 2019 |
USD |
9.3865 |
9.3865 |
9.3865 |
9.3865 |
9.3865 |
+0.083 (+0.89%)
|
0 |
5 Sep 2019 |
USD |
9.3035 |
9.3035 |
9.3035 |
9.3035 |
9.3035 |
+0.127 (+1.38%)
|
0 |
4 Sep 2019 |
USD |
9.177 |
9.177 |
9.177 |
9.177 |
9.177 |
+0.172 (+1.92%)
|
0 |
3 Sep 2019 |
USD |
9.0045 |
9.0045 |
9.0045 |
9.0045 |
9.0045 |
-0.056 (-0.62%)
|
0 |
2 Sep 2019 |
USD |
9.111 |
9.111 |
9.0605 |
9.0605 |
9.0605 |
+0.071 (+0.79%)
|
600 |
30 Aug 2019 |
USD |
8.9895 |
8.9895 |
8.9895 |
8.9895 |
8.9895 |
-0.013 (-0.14%)
|
0 |
29 Aug 2019 |
USD |
8.831 |
9.0025 |
8.8053 |
9.0025 |
9.0025 |
+0.137 (+1.55%)
|
2,287 |
28 Aug 2019 |
USD |
8.739 |
8.8655 |
8.739 |
8.8655 |
8.8655 |
+0.005 (+0.06%)
|
1,830 |
27 Aug 2019 |
USD |
8.86 |
8.86 |
8.86 |
8.86 |
8.86 |
+0.013 (+0.15%)
|
0 |
23 Aug 2019 |
USD |
8.991 |
8.9913 |
8.8465 |
8.8465 |
8.8465 |
-0.113 (-1.26%)
|
1,080 |
22 Aug 2019 |
USD |
9.061 |
9.0613 |
8.9595 |
8.9595 |
8.9595 |
-0.137 (-1.51%)
|
396 |
21 Aug 2019 |
USD |
9.104 |
9.104 |
9.0965 |
9.0965 |
9.0965 |
+0.093 (+1.03%)
|
50,000 |
20 Aug 2019 |
USD |
9.0035 |
9.0035 |
9.0035 |
9.0035 |
9.0035 |
+0.029 (+0.33%)
|
0 |
19 Aug 2019 |
USD |
8.94 |
8.974 |
8.9291 |
8.974 |
8.974 |
+0.204 (+2.33%)
|
3,212 |
16 Aug 2019 |
USD |
8.77 |
8.77 |
8.77 |
8.77 |
8.77 |
+0.172 (+2.00%)
|
0 |
15 Aug 2019 |
USD |
8.512 |
8.63 |
8.512 |
8.598 |
8.598 |
+0.037 (+0.43%)
|
94,444 |
14 Aug 2019 |
USD |
8.755 |
8.755 |
8.531 |
8.561 |
8.561 |
-0.171 (-1.95%)
|
36,197 |
13 Aug 2019 |
USD |
8.456 |
8.7315 |
8.456 |
8.7315 |
8.7315 |
+0.234 (+2.75%)
|
500 |