E.Merge Technology Acquisition Recent Share Price (USX:ETACW)

USX:ETACW - E.Merge Technology Acquisition Corp E.Merge Technology Acquisition
Sector: Financials, Industry: Other Diversified Financial Services

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
2 Sep 2022	USD	0.003	0.003	0.003	0.003	0.003	+0.001 (+76.47%)	158,168
1 Sep 2022	USD	0.003	0.003	0.0002	0.0017	0.0017	+0.001 (+70.00%)	94,138
31 Aug 2022	USD	0.0031	0.0031	0.0009	0.001	0.001	+0 (+42.86%)	61,885
30 Aug 2022	USD	0.005	0.005	0.0003	0.0007	0.0007	+0 (+16.67%)	117,188
29 Aug 2022	USD	0.0003	0.0008	0.0003	0.0006	0.0006	-0 (-33.33%)	37,370
26 Aug 2022	USD	0.002	0.0022	0.0008	0.0009	0.0009	+0 (+50.00%)	38,494
25 Aug 2022	USD	0.001	0.0011	0.0005	0.0006	0.0006	-0.001 (-60%)	126,710
24 Aug 2022	USD	0.001	0.0054	0.001	0.0015	0.0015	-0 (-16.67%)	154,656
23 Aug 2022	USD	0.003	0.003	0.0005	0.0018	0.0018	-0.07 (-97.51%)	2,578,064
22 Aug 2022	USD	0.0725	0.0725	0.0723	0.0723	0.0723	+0.002 (+3.29%)	765,672
19 Aug 2022	USD	0.0701	0.0701	0.07	0.07	0.07	+0.003 (+4.48%)	1,100
18 Aug 2022	USD	0.078	0.0849	0.0598	0.067	0.067	-0.008 (-10.67%)	40,850
17 Aug 2022	USD	0.056	0.0775	0.056	0.075	0.075	+0.005 (+7.14%)	44,246
16 Aug 2022	USD	0.0621	0.0793	0.0542	0.07	0.07	0.0 (0.0%)	138,094
15 Aug 2022	USD	0.0661	0.0759	0.06	0.07	0.07	-0.01 (-12.50%)	45,835
12 Aug 2022	USD	0.0848	0.0848	0.08	0.08	0.08	-0.006 (-6.98%)	8,056
11 Aug 2022	USD	0.0864	0.0864	0.086	0.086	0.086	+0.016 (+22.86%)	440
10 Aug 2022	USD	0.067	0.07	0.067	0.07	0.07	-0.01 (-12.50%)	11,505
9 Aug 2022	USD	0.08	0.08	0.08	0.08	0.08	0.0 (0.0%)	1
8 Aug 2022	USD	0.077	0.0811	0.077	0.08	0.08	+0.007 (+10.34%)	1,629
5 Aug 2022	USD	0.08	0.08	0.07	0.0725	0.0725	-0.007 (-9.26%)	14,399
4 Aug 2022	USD	0.0801	0.089	0.0799	0.0799	0.0799	-0.01 (-11.22%)	13,225
3 Aug 2022	USD	0.1049	0.1049	0.09	0.09	0.09	0.0 (0.0%)	32,990
2 Aug 2022	USD	0.08	0.0903	0.08	0.09	0.09	+0.016 (+21.95%)	7,700
1 Aug 2022	USD	0.07	0.0738	0.0599	0.0738	0.0738	+0.004 (+5.58%)	137,842
29 Jul 2022	USD	0.08	0.08	0.0699	0.0699	0.0699	-0 (-0.14%)	371,573
28 Jul 2022	USD	0.08	0.08	0.07	0.07	0.07	-0.01 (-12.39%)	25,500
27 Jul 2022	USD	0.09	0.0901	0.0775	0.0799	0.0799	-0 (-0.13%)	32,710
26 Jul 2022	USD	0.07	0.08	0.07	0.08	0.08	+0.01 (+14.29%)	11,800
25 Jul 2022	USD	0.07	0.08	0.0551	0.07	0.07	+0 (+0.14%)	257,747

First
1
2
3
4
5
Last

Unicorn Response |