Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eml Payments Ltd (OP: EMCHF )

0.7100 UNCHANGED
Last Price Updated: 2:07 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 0.7100 0 +0.03(+4.41%)
May 16, 2024 0.6800 0.6800 0.6800 0.6800 2,500 +0.02(+2.81%)
May 10, 2024 0.6614 0 +0.03(+4.75%)
May 03, 2024 0.6314 0 -0.06(-8.72%)
Apr 24, 2024 0.6917 0 +0.00(+0.25%)
Apr 23, 2024 0.7000 0.7000 0.6900 0.6900 36,000 +0.05(+7.81%)
Apr 22, 2024 0.6400 0.6400 0.6400 0.6400 35,000 -0.00(-0.23%)
Apr 19, 2024 0.6400 0.6415 0.6400 0.6415 50,750 -0.12(-15.59%)
Apr 04, 2024 0.7600 0 -0.01(-1.30%)
Apr 03, 2024 0.7700 0.7700 0.7700 0.7700 5,500 -0.00(-0.50%)
Apr 02, 2024 0.7667 0.7739 0.7667 0.7739 4,500 +0.00(+0.31%)
Mar 18, 2024 0.7715 0 +0.02(+3.20%)
Mar 14, 2024 0.7476 0 -0.01(-1.15%)
Mar 12, 2024 0.7563 0 +0.06(+9.26%)
Mar 11, 2024 0.6922 0.6922 0.6922 0.6922 20,000 +0.04(+6.49%)
Mar 07, 2024 0.6500 0 +0.05(+8.33%)
Mar 04, 2024 0.6000 0 -0.05(-7.88%)
Mar 01, 2024 0.6513 0.6513 0.6513 0.6513 17,000 -0.02(-2.28%)
Feb 29, 2024 0.6665 0.6665 0.6665 0.6665 12,000 +0.06(+9.26%)
Feb 28, 2024 0.5640 0.6115 0.5640 0.6100 231,200 +0.04(+7.02%)
Feb 27, 2024 0.5700 0.5700 0.5700 0.5700 11,000 -0.09(-13.64%)
Feb 16, 2024 0.6600 0 -0.01(-1.49%)
Feb 15, 2024 0.6700 0.6700 0.6500 0.6700 18,500 +0.09(+14.53%)
Feb 12, 2024 0.5850 0 +0.00(+0.60%)
Feb 09, 2024 0.5815 0.5815 0.5700 0.5815 22,000 -0.04(-6.21%)
Feb 01, 2024 0.6200 0 +0.05(+8.77%)
Jan 29, 2024 0.5700 0 -0.06(-9.19%)
Jan 22, 2024 0.6277 0 -0.06(-9.03%)
Jan 19, 2024 0.6900 0.6900 0.6900 0.6900 10,000 +0.06(+9.09%)
Jan 18, 2024 0.6249 0.6334 0.6100 0.6325 154,200 +0.12(+24.63%)
Jan 17, 2024 0.5075 0.5075 0.5075 0.5075 7,800 -0.01(-1.82%)
Jan 16, 2024 0.5169 0.5169 0.5169 0.5169 24,423 -0.01(-1.79%)
Jan 12, 2024 0.5263 0.5263 0.5263 0.5263 2,500 -0.00(-0.70%)
Jan 11, 2024 0.5300 0.5300 0.5300 0.5300 60,000 -0.02(-3.64%)
Jan 08, 2024 0.5500 0 -0.01(-1.49%)
Jan 04, 2024 0.5583 0 +0.02(+4.36%)
Jan 03, 2024 0.5350 0.5350 0.5350 0.5350 1,000 -0.02(-2.73%)
Jan 02, 2024 0.5500 0.5500 0.5500 0.5500 10,000 -0.01(-2.55%)
Dec 27, 2023 0.5644 0 +0.01(+0.89%)
Dec 20, 2023 0.5594 0 -0.01(-1.86%)
Dec 05, 2023 0.5700 0 -0.01(-0.87%)
Dec 01, 2023 0.5750 0 -0.03(-4.94%)
Nov 30, 2023 0.5796 0.6055 0.5796 0.6049 33,560 +0.05(+9.94%)
Nov 29, 2023 0.5247 0.5502 0.5170 0.5502 276,000 -0.16(-22.94%)
Nov 21, 2023 0.7140 0 -0.03(-4.55%)
Nov 07, 2023 0.7480 0 -0.02(-2.86%)
Nov 06, 2023 0.7700 0.7700 0.7700 0.7700 8,873 -0.01(-1.16%)
Nov 03, 2023 0.7790 0.7790 0.7790 0.7790 9,250 -0.01(-1.39%)
Nov 02, 2023 0.7604 0.7900 0.7604 0.7900 3,360 +0.07(+9.71%)
Oct 27, 2023 0.7201 0 -0.04(-4.77%)
Oct 26, 2023 0.7360 0.7583 0.7360 0.7562 6,000 +0.03(+3.67%)
Oct 19, 2023 0.7294 0 -0.03(-3.33%)
Oct 18, 2023 0.7445 0.7545 0.7445 0.7545 12,560 +0.05(+7.79%)
Oct 06, 2023 0.7000 0 -0.01(-2.04%)
Oct 03, 2023 0.7146 0 +0.00(+0.51%)
Sep 19, 2023 0.7110 0 +0.07(+10.22%)
Aug 29, 2023 0.6451 0 +0.17(+34.87%)
Aug 28, 2023 0.4783 0.4783 0.4783 0.4783 385 -0.02(-4.70%)
Aug 25, 2023 0.5019 0.5019 0.5019 0.5019 155 -0.02(-3.87%)
Aug 15, 2023 0.5221 0 +0.01(+2.67%)
Aug 11, 2023 0.5085 0 +0.01(+1.80%)
Aug 10, 2023 0.4995 0.4995 0.4995 0.4995 3,700 -0.03(-6.09%)
Aug 03, 2023 0.5319 0 +0.03(+5.98%)
Jul 27, 2023 0.5019 0 -0.07(-11.50%)
Jul 19, 2023 0.5671 0 +0.04(+7.63%)
Jul 12, 2023 0.5269 0 +0.09(+19.24%)
Jul 03, 2023 0.4419 0 +0.02(+4.54%)
Jun 29, 2023 0.4227 0 -0.01(-1.81%)
Jun 28, 2023 0.4305 0.4305 0.4305 0.4305 300 +0.02(+4.46%)
Jun 27, 2023 0.4121 0.4121 0.4121 0.4121 2,500 +0.00(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.