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

(TSV: EMNT )

0.3700 -0.0050 (-1.33%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.3600 0.4300 0.3500 0.3700 323,000 -0.01(-1.33%)
Dec 19, 2024 0.3750 0.3750 0.3750 0.3750 1,000 +0.02(+4.17%)
Dec 18, 2024 0.3750 0.3750 0.3500 0.3600 27,000 +0.00(+0.00%)
Dec 17, 2024 0.3750 0.3750 0.3600 0.3600 16,000 -0.01(-2.70%)
Dec 16, 2024 0.3700 0.3700 0.3700 0.3700 12,000 +0.02(+4.23%)
Dec 13, 2024 0.3850 0.3850 0.3550 0.3550 32,000 -0.04(-8.97%)
Dec 12, 2024 0.3500 0.3950 0.3450 0.3900 197,900 +0.05(+14.71%)
Dec 11, 2024 0.3350 0.3400 0.3300 0.3400 80,842 +0.01(+3.03%)
Dec 10, 2024 0.3400 0.3400 0.3300 0.3300 17,000 -0.01(-4.35%)
Dec 09, 2024 0.3300 0.3500 0.3300 0.3450 59,733 +0.01(+4.55%)
Dec 06, 2024 0.3400 0.3400 0.3300 0.3300 11,570 +0.00(+0.00%)
Dec 05, 2024 0.3300 0.3300 0.3300 0.3300 1,000 +0.00(+0.00%)
Dec 04, 2024 0.3000 0.3300 0.3000 0.3300 3,500 +0.04(+13.79%)
Dec 03, 2024 0.3100 0.3100 0.2900 0.2900 12,500 -0.02(-4.92%)
Dec 02, 2024 0.3150 0.3300 0.3050 0.3050 54,500 +0.01(+1.67%)
Nov 29, 2024 0.3050 0.3050 0.3000 0.3000 21,000 +0.03(+11.11%)
Nov 28, 2024 0.2750 0.2750 0.2600 0.2700 44,500 -0.01(-3.57%)
Nov 27, 2024 0.3100 0.3100 0.2800 0.2800 20,000 -0.02(-8.20%)
Nov 26, 2024 0.3000 0.3100 0.2700 0.3050 15,900 -0.01(-1.61%)
Nov 25, 2024 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Nov 22, 2024 0.3000 0.3100 0.2700 0.3100 26,050 +0.02(+5.08%)
Nov 21, 2024 0.3350 0.3400 0.2950 0.2950 67,900 -0.04(-10.61%)
Nov 20, 2024 0.3350 0.3350 0.3300 0.3300 6,000 +0.00(+0.00%)
Nov 19, 2024 0.3400 0.3400 0.3250 0.3300 11,850 -0.01(-2.94%)
Nov 18, 2024 0.3400 0.3450 0.3400 0.3400 15,500 +0.00(+0.00%)
Nov 15, 2024 0.3350 0.3400 0.3350 0.3400 2,000 +0.00(+0.00%)
Nov 14, 2024 0.3500 0.3500 0.3400 0.3400 16,500 +0.00(+0.00%)
Nov 13, 2024 0.3500 0.3500 0.3400 0.3400 3,000 +0.01(+3.03%)
Nov 12, 2024 0.3650 0.3650 0.3300 0.3300 7,400 -0.01(-2.94%)
Nov 11, 2024 0.3500 0.3500 0.3400 0.3400 11,000 +0.02(+4.62%)
Nov 08, 2024 0.3700 0.3700 0.3250 0.3250 67,900 -0.03(-9.72%)
Nov 07, 2024 0.3700 0.3750 0.3600 0.3600 15,000 +0.01(+2.86%)
Nov 06, 2024 0.3700 0.3700 0.3500 0.3500 294,500 -0.02(-4.11%)
Nov 05, 2024 0.3700 0.3700 0.3650 0.3650 3,000 +0.00(+0.00%)
Nov 04, 2024 0.3750 0.3750 0.3500 0.3650 31,000 -0.01(-2.67%)
Nov 01, 2024 0.3750 0.3750 0.3750 0.3750 1,000 +0.02(+4.17%)
Oct 31, 2024 0.3700 0.3700 0.3600 0.3600 7,000 -0.01(-2.70%)
Oct 30, 2024 0.3750 0.3750 0.3600 0.3700 32,504 -0.01(-1.33%)
Oct 29, 2024 0.3800 0.3800 0.3700 0.3750 25,000 -0.01(-1.32%)
Oct 28, 2024 0.3800 0.3800 0.3800 0.3800 6,000 +0.00(+0.00%)
Oct 25, 2024 0.3700 0.3850 0.3700 0.3800 26,000 +0.01(+2.70%)
Oct 24, 2024 0.3800 0.3800 0.3700 0.3700 15,400 -0.01(-2.63%)
Oct 23, 2024 0.3900 0.3900 0.3750 0.3800 52,000 -0.01(-1.30%)
Oct 22, 2024 0.3850 0.3900 0.3500 0.3850 285,050 +0.02(+5.48%)
Oct 21, 2024 0.3400 0.3650 0.3400 0.3650 49,003 +0.02(+7.35%)
Oct 18, 2024 0.3450 0.3500 0.3400 0.3400 105,000 -0.01(-2.86%)
Oct 17, 2024 0.3450 0.3500 0.3450 0.3500 5,000 +0.01(+4.48%)
Oct 16, 2024 0.3050 0.3600 0.3050 0.3350 132,006 +0.03(+9.84%)
Oct 11, 2024 0.3050 0 -0.01(-1.61%)
Oct 10, 2024 0.3050 0.3100 0.3050 0.3100 14,000 +0.01(+1.64%)
Oct 09, 2024 0.3050 0.3050 0.3050 0.3050 1,666 +0.02(+8.93%)
Oct 08, 2024 0.2900 0.2900 0.2800 0.2800 96,700 -0.02(-6.67%)
Oct 03, 2024 0.3000 0 +0.01(+1.69%)
Oct 02, 2024 0.2900 0.3000 0.2900 0.2950 97,000 -0.01(-1.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.