EMQQ Emerging Markets Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
1 Jul 2019 |
USD |
9.262 |
9.262 |
9.262 |
9.262 |
9.262 |
+0.163 (+1.79%)
|
0 |
28 Jun 2019 |
USD |
9.0995 |
9.0995 |
9.0995 |
9.0995 |
9.0995 |
+0.002 (+0.02%)
|
0 |
27 Jun 2019 |
USD |
9.101 |
9.101 |
9.0975 |
9.0975 |
9.0975 |
+0.065 (+0.72%)
|
269 |
26 Jun 2019 |
USD |
8.902 |
9.047 |
8.902 |
9.0325 |
9.0325 |
+0.092 (+1.03%)
|
672 |
25 Jun 2019 |
USD |
8.94 |
8.94 |
8.94 |
8.94 |
8.94 |
-0.154 (-1.69%)
|
0 |
24 Jun 2019 |
USD |
9.094 |
9.094 |
9.094 |
9.094 |
9.094 |
-0.058 (-0.63%)
|
0 |
21 Jun 2019 |
USD |
9.141 |
9.1515 |
9.141 |
9.1515 |
9.1515 |
+0.016 (+0.18%)
|
6,500 |
20 Jun 2019 |
USD |
8.9571 |
9.1355 |
8.9571 |
9.1355 |
9.1355 |
+0.174 (+1.95%)
|
88,000 |
19 Jun 2019 |
USD |
8.995 |
8.995 |
8.961 |
8.961 |
8.961 |
-0.037 (-0.42%)
|
6,349 |
18 Jun 2019 |
USD |
8.9985 |
8.9985 |
8.9985 |
8.9985 |
8.9985 |
+0.298 (+3.43%)
|
0 |
17 Jun 2019 |
USD |
8.7005 |
8.7005 |
8.7005 |
8.7005 |
8.7005 |
+0.024 (+0.28%)
|
0 |
14 Jun 2019 |
USD |
8.6765 |
8.6765 |
8.6765 |
8.6765 |
8.6765 |
-0.137 (-1.55%)
|
0 |
13 Jun 2019 |
USD |
8.875 |
8.9 |
8.8135 |
8.8135 |
8.8135 |
+0.008 (+0.09%)
|
23,700 |
12 Jun 2019 |
USD |
8.775 |
8.8055 |
8.775 |
8.8055 |
8.8055 |
-0.141 (-1.57%)
|
596 |
11 Jun 2019 |
USD |
8.88 |
8.946 |
8.88 |
8.946 |
8.946 |
+0.083 (+0.94%)
|
493 |
10 Jun 2019 |
USD |
8.812 |
8.863 |
8.812 |
8.863 |
8.863 |
+0.274 (+3.18%)
|
493 |
7 Jun 2019 |
USD |
8.58 |
8.5895 |
8.58 |
8.5895 |
8.5895 |
+0.138 (+1.63%)
|
3,000 |
6 Jun 2019 |
USD |
8.459 |
8.459 |
8.452 |
8.452 |
8.452 |
+0.079 (+0.94%)
|
3,000 |
5 Jun 2019 |
USD |
8.373 |
8.373 |
8.373 |
8.373 |
8.373 |
-0.089 (-1.05%)
|
0 |
4 Jun 2019 |
USD |
8.423 |
8.462 |
8.423 |
8.462 |
8.462 |
-0.031 (-0.37%)
|
5,191 |
3 Jun 2019 |
USD |
8.435 |
8.493 |
8.419 |
8.493 |
8.493 |
+0.036 (+0.43%)
|
27,596 |
31 May 2019 |
USD |
8.457 |
8.457 |
8.457 |
8.457 |
8.457 |
-0.036 (-0.43%)
|
0 |
30 May 2019 |
USD |
8.4935 |
8.4935 |
8.4935 |
8.4935 |
8.4935 |
+0.081 (+0.96%)
|
0 |
29 May 2019 |
USD |
8.413 |
8.413 |
8.413 |
8.413 |
8.413 |
-0.084 (-0.99%)
|
0 |
28 May 2019 |
USD |
8.531 |
8.531 |
8.497 |
8.497 |
8.497 |
-0.021 (-0.24%)
|
20,000 |
24 May 2019 |
USD |
8.5175 |
8.5175 |
8.5175 |
8.5175 |
8.5175 |
-0.067 (-0.78%)
|
0 |
23 May 2019 |
USD |
8.5845 |
8.5845 |
8.5845 |
8.5845 |
8.5845 |
-0.229 (-2.60%)
|
0 |
22 May 2019 |
USD |
8.8135 |
8.8135 |
8.8135 |
8.8135 |
8.8135 |
+0.009 (+0.10%)
|
0 |
21 May 2019 |
USD |
8.805 |
8.805 |
8.805 |
8.805 |
8.805 |
+0.101 (+1.15%)
|
0 |
20 May 2019 |
USD |
8.861 |
8.861 |
8.7045 |
8.7045 |
8.7045 |
-0.342 (-3.78%)
|
55 |