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

(TSV: EMO )

0.5900 -0.0400 (-6.35%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 10, 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 (%)
Jun 07, 2024 0.6400 0.6500 0.6200 0.6300 124,892 -0.01(-1.56%)
Jun 06, 2024 0.6800 0.6800 0.6400 0.6400 86,005 -0.03(-4.48%)
Jun 05, 2024 0.6500 0.6700 0.6400 0.6700 52,744 +0.02(+3.08%)
Jun 04, 2024 0.6800 0.6800 0.6400 0.6500 119,572 -0.02(-2.99%)
Jun 03, 2024 0.7000 0.7000 0.6700 0.6700 52,462 -0.01(-1.47%)
May 31, 2024 0.6700 0.7100 0.6500 0.6800 112,099 +0.02(+3.03%)
May 30, 2024 0.6800 0.6800 0.6600 0.6600 129,351 -0.01(-1.49%)
May 29, 2024 0.7200 0.7200 0.6500 0.6700 178,602 -0.05(-6.94%)
May 28, 2024 0.7000 0.7200 0.6900 0.7200 31,937 +0.04(+5.88%)
May 27, 2024 0.7000 0.7000 0.6700 0.6800 30,495 +0.00(+0.00%)
May 24, 2024 0.6800 0.7100 0.6700 0.6800 27,415 +0.01(+1.49%)
May 23, 2024 0.6600 0.6800 0.6400 0.6700 77,110 +0.02(+3.08%)
May 22, 2024 0.7000 0.7000 0.6300 0.6500 323,229 -0.05(-7.14%)
May 21, 2024 0.7300 0.7300 0.6900 0.7000 133,188 -0.01(-1.41%)
May 17, 2024 0.7100 0 -0.04(-5.33%)
May 16, 2024 0.7100 0.7700 0.7100 0.7500 518,361 +0.04(+5.63%)
May 15, 2024 0.6900 0.7200 0.6900 0.7100 424,891 +0.02(+2.90%)
May 14, 2024 0.6400 0.7000 0.6400 0.6900 393,868 +0.06(+9.52%)
May 13, 2024 0.6100 0.6300 0.5900 0.6300 150,241 +0.03(+5.00%)
May 10, 2024 0.6100 0.6100 0.5900 0.6000 163,363 -0.01(-1.64%)
May 09, 2024 0.5800 0.6200 0.5600 0.6100 163,966 +0.05(+8.93%)
May 08, 2024 0.6100 0.6500 0.5600 0.5600 368,690 -0.04(-6.67%)
May 07, 2024 0.5200 0.6100 0.5000 0.6000 585,196 +0.06(+11.11%)
May 06, 2024 0.5000 0.5400 0.4950 0.5400 250,086 +0.04(+8.00%)
May 03, 2024 0.5000 0.5000 0.4850 0.5000 193,451 +0.00(+0.00%)
May 02, 2024 0.4700 0.5300 0.4700 0.5000 729,240 +0.03(+5.26%)
May 01, 2024 0.3900 0.4750 0.3900 0.4750 531,401 +0.09(+23.38%)
Apr 30, 2024 0.3900 0.3900 0.3800 0.3850 318,529 +0.00(+0.00%)
Apr 29, 2024 0.4000 0.4000 0.3750 0.3850 467,988 -0.02(-3.75%)
Apr 26, 2024 0.4000 0.4000 0.3900 0.4000 97,028 +0.01(+2.56%)
Apr 25, 2024 0.3900 0.4000 0.3850 0.3900 119,369 +0.00(+0.00%)
Apr 24, 2024 0.3900 0.4000 0.3800 0.3900 326,025 +0.00(+0.00%)
Apr 23, 2024 0.3900 0.3900 0.3850 0.3900 105,000 +0.00(+0.00%)
Apr 22, 2024 0.4000 0.4100 0.3800 0.3900 231,800 -0.01(-1.27%)
Apr 19, 2024 0.3900 0.4000 0.3880 0.3950 49,899 +0.01(+2.60%)
Apr 18, 2024 0.4000 0.4050 0.3850 0.3850 70,263 -0.01(-2.53%)
Apr 17, 2024 0.4000 0.4000 0.3880 0.3950 388,805 -0.01(-1.25%)
Apr 16, 2024 0.3900 0.4000 0.3780 0.4000 221,806 +0.02(+5.26%)
Apr 15, 2024 0.3900 0.3950 0.3750 0.3800 293,106 +0.00(+0.00%)
Apr 12, 2024 0.4000 0.4100 0.3800 0.3800 194,137 -0.01(-2.56%)
Apr 11, 2024 0.4150 0.4150 0.3900 0.3900 692,120 -0.02(-4.88%)
Apr 10, 2024 0.4100 0.4300 0.4050 0.4100 179,559 +0.00(+0.00%)
Apr 09, 2024 0.4300 0.4300 0.3950 0.4100 309,433 -0.02(-4.65%)
Apr 08, 2024 0.4350 0.4380 0.4250 0.4300 378,919 +0.00(+0.00%)
Apr 05, 2024 0.4500 0.4550 0.4250 0.4300 239,651 -0.01(-2.27%)
Apr 04, 2024 0.4150 0.4400 0.4100 0.4400 460,456 +0.03(+7.32%)
Apr 03, 2024 0.3950 0.4250 0.3900 0.4100 310,962 +0.02(+5.13%)
Apr 02, 2024 0.3850 0.3950 0.3850 0.3900 38,970 +0.00(+0.00%)
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.