Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	0.1200	0.1300	0.1200	0.1300	20,000	+0.00(+0.00%)
May 30, 2024	0.1250	0.1300	0.1200	0.1300	81,600	+0.01(+4.00%)
May 29, 2024	0.1200	0.1250	0.1200	0.1250	2,000	+0.01(+8.70%)
May 28, 2024	0.1200	0.1300	0.1150	0.1150	45,515	-0.00(-4.17%)
May 27, 2024	0.1350	0.1450	0.1200	0.1200	149,000	-0.01(-4.00%)
May 24, 2024	0.1200	0.1250	0.1150	0.1250	10,500	+0.01(+4.17%)
May 23, 2024	0.1300	0.1300	0.1200	0.1200	52,650	-0.01(-4.00%)
May 22, 2024	0.1400	0.1400	0.1250	0.1250	33,750	-0.01(-7.41%)
May 21, 2024	0.1350	0.1500	0.1250	0.1350	246,426	+0.00(+0.00%)
May 17, 2024				0.1350	0	+0.01(+3.85%)
May 16, 2024	0.1350	0.1350	0.1300	0.1300	56,422	+0.01(+8.33%)
May 15, 2024	0.1300	0.1300	0.1200	0.1200	182,502	-0.01(-7.69%)
May 14, 2024	0.1150	0.1300	0.1150	0.1300	138,500	+0.01(+8.33%)
May 13, 2024	0.1200	0.1200	0.1100	0.1200	23,090	+0.00(+4.35%)
May 10, 2024	0.1250	0.1250	0.1150	0.1150	17,100	-0.01(-11.54%)
May 09, 2024	0.1200	0.1350	0.1200	0.1300	40,505	+0.01(+8.33%)
May 08, 2024	0.1200	0.1200	0.1150	0.1200	220,300	+0.00(+0.00%)
May 07, 2024	0.1200	0.1200	0.1200	0.1200	212,940	-0.01(-7.69%)
May 06, 2024	0.1300	0.1400	0.1300	0.1300	96,377	-0.01(-7.14%)
May 03, 2024	0.1500	0.1500	0.1400	0.1400	117,693	+0.01(+7.69%)
May 02, 2024	0.1500	0.1500	0.1300	0.1300	32,020	-0.03(-18.75%)
May 01, 2024	0.1500	0.1600	0.1500	0.1600	11,500	+0.02(+14.29%)
Apr 30, 2024	0.1700	0.1700	0.1400	0.1400	57,000	-0.02(-15.15%)
Apr 26, 2024				0.1650	0	+0.04(+26.92%)
Apr 25, 2024	0.1550	0.1600	0.1200	0.1300	76,000	-0.02(-16.13%)
Apr 24, 2024	0.1850	0.1850	0.1500	0.1550	90,000	-0.02(-13.89%)
Apr 23, 2024	0.2000	0.2000	0.1800	0.1800	10,200	-0.02(-12.20%)
Apr 22, 2024	0.2050	0.2050	0.1950	0.2050	20,760	+0.00(+2.50%)
Apr 19, 2024	0.1800	0.2000	0.1800	0.2000	19,000	+0.01(+5.26%)
Apr 18, 2024	0.2000	0.2100	0.1900	0.1900	34,199	-0.01(-5.00%)
Apr 17, 2024	0.1600	0.2050	0.1600	0.2000	212,419	+0.02(+11.11%)
Apr 16, 2024	0.1800	0.1800	0.1600	0.1800	58,020	+0.01(+5.88%)
Apr 15, 2024	0.1900	0.1900	0.1650	0.1700	52,500	-0.02(-10.53%)
Apr 12, 2024	0.1900	0.1900	0.1900	0.1900	3,000	-0.01(-5.00%)
Apr 11, 2024	0.1550	0.2000	0.1550	0.2000	20,329	+0.00(+0.00%)
Apr 10, 2024	0.2000	0.2050	0.2000	0.2000	68,750	+0.00(+0.00%)
Apr 09, 2024	0.1850	0.2000	0.1850	0.2000	27,500	+0.01(+5.26%)
Apr 08, 2024	0.1750	0.1900	0.1750	0.1900	30,005	+0.01(+2.70%)
Apr 03, 2024				0.1850	0	+0.01(+5.71%)
Apr 01, 2024				0.1750	0	+0.00(+2.94%)
Mar 28, 2024				0.1700	0	+0.00(+0.00%)
Mar 27, 2024	0.1700	0.1700	0.1700	0.1700	9,500	+0.00(+0.00%)
Mar 20, 2024				0.1700	180	+0.01(+6.25%)
Mar 15, 2024				0.1600	0	+0.01(+6.67%)
Mar 14, 2024	0.1500	0.1500	0.1500	0.1500	44,800	+0.00(+0.00%)
Mar 13, 2024	0.1500	0.1500	0.1500	0.1500	31,000	+0.00(+0.00%)
Mar 11, 2024				0.1500	0	+0.00(+0.00%)
Mar 07, 2024				0.1500	0	+0.03(+25.00%)
Mar 06, 2024	0.1200	0.1200	0.1200	0.1200	35,000	+0.01(+14.29%)
Mar 05, 2024	0.1050	0.1050	0.1050	0.1050	5,000	+0.00(+5.00%)
Mar 01, 2024				0.1000	400	+0.01(+5.26%)
Feb 29, 2024	0.1000	0.1000	0.0950	0.0950	10,200	-0.01(-5.00%)
Feb 28, 2024	0.1200	0.1200	0.1000	0.1000	179,300	-0.00(-4.76%)
Feb 27, 2024	0.1100	0.1100	0.1050	0.1050	27,680	-0.01(-4.55%)
Feb 23, 2024				0.1100	0	-0.01(-4.35%)
Feb 22, 2024	0.1150	0.1150	0.1150	0.1150	36,000	+0.01(+4.55%)
Feb 21, 2024	0.1150	0.1150	0.1100	0.1100	62,050	-0.02(-15.38%)
Feb 15, 2024				0.1300	0	+0.01(+8.33%)
Feb 13, 2024				0.1200	0	-0.02(-17.24%)
Feb 12, 2024	0.1450	0.1450	0.1450	0.1450	2,025	+0.02(+16.00%)
Feb 09, 2024	0.1250	0.1250	0.1250	0.1250	6,000	+0.01(+8.70%)
Feb 08, 2024	0.1150	0.1150	0.1150	0.1150	39,722	+0.00(+0.00%)
Feb 07, 2024	0.1550	0.1550	0.1150	0.1150	43,500	-0.03(-20.69%)
Feb 06, 2024	0.1450	0.1450	0.1450	0.1450	7,000	-0.01(-6.45%)
Feb 05, 2024	0.1450	0.1600	0.1450	0.1550	73,500	-0.01(-3.13%)
Feb 02, 2024	0.1650	0.1700	0.1500	0.1600	103,500	-0.02(-13.51%)
Feb 01, 2024	0.1100	0.1950	0.1100	0.1850	226,170	+0.07(+68.18%)
Jan 31, 2024	0.1050	0.1100	0.1050	0.1100	62,500	+0.00(+0.00%)
Jan 30, 2024	0.1200	0.1200	0.1100	0.1100	52,500	+0.00(+0.00%)
Jan 29, 2024	0.1100	0.1100	0.1100	0.1100	1,500	+0.00(+0.00%)
Jan 26, 2024	0.1050	0.1100	0.1050	0.1100	14,000	+0.01(+4.76%)
Jan 25, 2024	0.1100	0.1100	0.1050	0.1050	10,500	+0.00(+0.00%)
Jan 24, 2024	0.1050	0.1050	0.1050	0.1050	5,500	+0.00(+0.00%)
Jan 23, 2024	0.1000	0.1050	0.1000	0.1050	11,500	+0.00(+0.00%)
Jan 22, 2024	0.1050	0.1050	0.1050	0.1050	8,500	+0.00(+5.00%)
Jan 19, 2024	0.1000	0.1000	0.1000	0.1000	6,500	-0.00(-4.76%)
Jan 18, 2024	0.1100	0.1100	0.1050	0.1050	24,000	+0.00(+0.00%)
Jan 17, 2024	0.1000	0.1050	0.1000	0.1050	73,000	+0.00(+0.00%)
Jan 16, 2024	0.1300	0.1300	0.1000	0.1050	55,950	-0.03(-22.22%)
Jan 15, 2024	0.1350	0.1350	0.1350	0.1350	7,500	-0.02(-12.90%)
Jan 12, 2024	0.1400	0.1550	0.1400	0.1550	10,500	+0.02(+14.81%)
Jan 11, 2024	0.1350	0.1350	0.1350	0.1350	500	-0.02(-12.90%)
Jan 09, 2024				0.1550	0	+0.00(+0.00%)
Jan 08, 2024	0.1550	0.1550	0.1550	0.1550	4,032	-0.01(-3.13%)
Jan 05, 2024	0.1600	0.1600	0.1600	0.1600	32,500	+0.00(+0.00%)
Jan 02, 2024				0.1600	19	+0.01(+6.67%)
Dec 29, 2023				0.1500	0	+0.01(+11.11%)
Dec 28, 2023	0.1350	0.1350	0.1350	0.1350	66,000	+0.01(+3.85%)
Dec 27, 2023	0.1300	0.1300	0.1300	0.1300	103,000	+0.00(+0.00%)
Dec 22, 2023				0.1300	0	+0.01(+4.00%)
Dec 21, 2023	0.1100	0.1350	0.1100	0.1250	49,071	+0.01(+4.17%)
Dec 20, 2023	0.1150	0.1200	0.1150	0.1200	15,500	+0.00(+4.35%)
Dec 19, 2023	0.1000	0.1150	0.0800	0.1150	269,500	+0.01(+15.00%)
Dec 18, 2023	0.1050	0.1100	0.1000	0.1000	230,201	-0.00(-4.76%)
Dec 15, 2023	0.1150	0.1150	0.1050	0.1050	58,940	-0.01(-12.50%)
Dec 14, 2023	0.1250	0.1300	0.1200	0.1200	68,500	-0.01(-7.69%)
Dec 13, 2023	0.1450	0.1450	0.1250	0.1300	157,700	-0.01(-10.34%)
Dec 12, 2023	0.1500	0.1500	0.1400	0.1450	57,500	-0.01(-3.33%)
Dec 08, 2023				0.1500	0	+0.01(+3.45%)
Dec 07, 2023	0.1450	0.1450	0.1450	0.1450	5,000	+0.00(+0.00%)
Dec 06, 2023	0.1500	0.1500	0.1450	0.1450	35,000	-0.02(-9.38%)
Dec 05, 2023	0.1600	0.1600	0.1600	0.1600	66,000	+0.00(+0.00%)
Dec 04, 2023	0.1600	0.1600	0.1600	0.1600	18,000	+0.00(+0.00%)
Dec 01, 2023	0.1550	0.1600	0.1500	0.1600	49,562	+0.02(+10.34%)
Nov 30, 2023	0.1400	0.1500	0.1400	0.1450	72,036	+0.00(+3.57%)
Nov 29, 2023	0.1500	0.1550	0.1350	0.1400	42,625	-0.00(-3.45%)
Nov 28, 2023	0.1600	0.1600	0.1050	0.1450	90,450	-0.03(-17.14%)
Nov 27, 2023	0.1650	0.1750	0.1600	0.1750	67,500	+0.00(+2.94%)
Nov 24, 2023	0.1850	0.1850	0.1700	0.1700	6,900	+0.00(+0.00%)
Nov 22, 2023				0.1700	400	-0.01(-5.56%)
Nov 20, 2023				0.1800	0	+0.01(+2.86%)
Nov 17, 2023	0.1750	0.1750	0.1750	0.1750	4,000	-0.01(-2.78%)
Nov 16, 2023	0.1750	0.1850	0.1700	0.1800	18,500	-0.02(-7.69%)
Nov 15, 2023	0.1850	0.2150	0.1800	0.1950	55,000	+0.02(+14.71%)
Nov 14, 2023	0.1700	0.1800	0.1700	0.1700	13,582	+0.03(+21.43%)
Nov 13, 2023	0.1500	0.1550	0.1400	0.1400	17,065	-0.01(-9.68%)
Nov 10, 2023	0.1650	0.1750	0.1550	0.1550	56,500	-0.02(-11.43%)
Nov 09, 2023	0.1550	0.1850	0.1500	0.1750	125,000	+0.00(+0.00%)
Nov 08, 2023	0.1800	0.1800	0.1750	0.1750	10,100	-0.03(-14.63%)
Nov 06, 2023				0.2050	0	-0.04(-14.58%)
Nov 02, 2023				0.2400	0	+0.01(+2.13%)
Nov 01, 2023	0.2100	0.2350	0.1950	0.2350	9,250	+0.00(+0.00%)
Oct 30, 2023				0.2350	230	+0.05(+27.03%)
Oct 26, 2023				0.1850	11	-0.02(-7.50%)
Oct 25, 2023	0.2100	0.2200	0.2000	0.2000	30,500	-0.01(-4.76%)
Oct 24, 2023	0.2100	0.2100	0.2050	0.2100	12,341	+0.01(+7.69%)
Oct 20, 2023				0.1950	0	-0.01(-7.14%)
Oct 19, 2023	0.2100	0.2100	0.2100	0.2100	3,500	+0.01(+7.69%)
Oct 18, 2023	0.1950	0.1950	0.1950	0.1950	2,625	+0.00(+0.00%)
Oct 13, 2023				0.1950	0	+0.00(+0.00%)
Oct 12, 2023	0.2150	0.2150	0.1950	0.1950	55,000	-0.02(-9.30%)
Oct 11, 2023	0.2150	0.2350	0.2150	0.2150	57,000	+0.01(+2.38%)
Oct 10, 2023	0.2100	0.2100	0.2100	0.2100	4,000	-0.01(-2.33%)
Oct 06, 2023				0.2150	0	-0.02(-6.52%)
Oct 05, 2023	0.2250	0.2300	0.2200	0.2300	60,500	-0.00(-2.13%)
Oct 04, 2023	0.2450	0.2450	0.2350	0.2350	38,500	-0.01(-4.08%)
Oct 03, 2023	0.2450	0.2550	0.2300	0.2450	117,500	+0.00(+0.00%)
Oct 02, 2023	0.2300	0.2450	0.2300	0.2450	20,900	+0.03(+13.95%)
Sep 29, 2023	0.2100	0.2200	0.2100	0.2150	136,500	-0.01(-2.27%)
Sep 28, 2023	0.2200	0.2200	0.2200	0.2200	5,900	-0.02(-8.33%)
Sep 27, 2023	0.2250	0.2400	0.2250	0.2400	21,000	-0.01(-4.00%)
Sep 26, 2023	0.2450	0.2500	0.2450	0.2500	10,000	+0.01(+2.04%)
Sep 25, 2023	0.2400	0.2500	0.2400	0.2450	225,502	+0.01(+2.08%)
Sep 22, 2023	0.2400	0.2400	0.2400	0.2400	7,000	+0.00(+0.00%)
Sep 21, 2023	0.2250	0.2400	0.2200	0.2400	99,000	+0.01(+4.35%)
Sep 20, 2023	0.2300	0.2300	0.2250	0.2300	106,500	-0.00(-2.13%)
Sep 19, 2023	0.2150	0.2350	0.2150	0.2350	8,000	+0.00(+2.17%)
Sep 18, 2023	0.2300	0.2300	0.2300	0.2300	4,545	-0.00(-2.13%)
Sep 14, 2023				0.2350	100	+0.01(+4.44%)
Sep 13, 2023	0.2300	0.2300	0.2050	0.2250	43,650	-0.01(-4.26%)
Sep 12, 2023	0.2350	0.2350	0.2200	0.2350	30,500	+0.00(+2.17%)
Sep 05, 2023	0.2450			0.2300	0	+0.00(+0.00%)
Sep 01, 2023				0.2300	0	-0.00(-2.13%)
Aug 31, 2023	0.2500	0.2500	0.2300	0.2350	27,550	+0.00(+0.00%)
Aug 30, 2023	0.2500	0.2600	0.2350	0.2350	12,000	+0.01(+6.82%)
Aug 29, 2023	0.2250	0.2300	0.2200	0.2200	19,040	-0.01(-6.38%)
Aug 28, 2023	0.2400	0.2400	0.2350	0.2350	41,500	+0.00(+2.17%)
Aug 25, 2023	0.2600	0.2600	0.2300	0.2300	17,850	-0.01(-6.12%)
Aug 24, 2023	0.2500	0.2600	0.2400	0.2450	6,500	-0.03(-9.26%)
Aug 23, 2023	0.2250	0.2700	0.2250	0.2700	37,000	+0.02(+8.00%)
Aug 22, 2023	0.2350	0.2700	0.2350	0.2500	74,818	+0.00(+0.00%)
Aug 21, 2023	0.2550	0.2700	0.2350	0.2500	95,546	-0.02(-7.41%)
Aug 18, 2023	0.2650	0.2700	0.2650	0.2700	12,000	+0.02(+5.88%)
Aug 17, 2023	0.2600	0.2650	0.2550	0.2550	137,864	-0.01(-1.92%)
Aug 16, 2023	0.2600	0.2850	0.2500	0.2600	102,000	+0.00(+0.00%)
Aug 15, 2023	0.2800	0.2850	0.2600	0.2600	28,500	+0.00(+0.00%)
Aug 14, 2023	0.2600	0.2600	0.2400	0.2600	150,000	+0.01(+1.96%)
Aug 11, 2023	0.2600	0.2600	0.2500	0.2550	28,256	-0.01(-1.92%)
Aug 10, 2023	0.2650	0.2700	0.2600	0.2600	6,010	-0.01(-3.70%)
Aug 09, 2023	0.2750	0.2800	0.2700	0.2700	171,500	-0.01(-3.57%)
Aug 08, 2023	0.3100	0.3100	0.2800	0.2800	32,010	-0.01(-3.45%)
Aug 04, 2023				0.2900	0	-0.03(-9.38%)
Aug 03, 2023	0.3300	0.3300	0.3200	0.3200	40,500	+0.00(+0.00%)
Aug 02, 2023	0.3800	0.3800	0.3200	0.3200	84,410	-0.04(-12.33%)
Aug 01, 2023	0.3400	0.3750	0.3400	0.3650	16,652	-0.02(-5.19%)
Jul 31, 2023	0.3500	0.3850	0.3500	0.3850	76,640	+0.07(+22.22%)
Jul 28, 2023	0.3050	0.3150	0.3050	0.3150	9,812	-0.02(-5.97%)
Jul 27, 2023	0.3700	0.3700	0.3150	0.3350	59,352	-0.01(-2.90%)
Jul 26, 2023	0.4000	0.4000	0.3450	0.3450	118,125	-0.05(-11.54%)
Jul 25, 2023	0.4250	0.4250	0.3900	0.3900	51,253	-0.01(-1.27%)
Jul 24, 2023	0.4000	0.4250	0.3800	0.3950	149,205	+0.03(+6.76%)
Jul 21, 2023	0.3700	0.3700	0.3700	0.3700	3,000	-0.04(-10.84%)
Jul 20, 2023	0.4200	0.4200	0.4150	0.4150	12,500	+0.01(+1.22%)
Jul 19, 2023	0.4100	0.4100	0.4100	0.4100	800	+0.01(+2.50%)
Jul 18, 2023	0.4300	0.4450	0.3950	0.4000	16,500	-0.01(-3.61%)
Jul 17, 2023	0.4150	0.4150	0.4150	0.4150	13,204	-0.02(-4.60%)
Jul 14, 2023	0.4050	0.4550	0.4050	0.4350	64,800	+0.02(+3.57%)
Jul 13, 2023	0.4300	0.4300	0.4000	0.4200	103,600	+0.02(+5.00%)
Jul 12, 2023	0.4050	0.4250	0.4000	0.4000	143,000	+0.01(+2.56%)
Jul 11, 2023	0.4050	0.4100	0.3850	0.3900	84,450	-0.01(-1.27%)
Jul 10, 2023	0.3800	0.4000	0.3700	0.3950	56,154	+0.04(+11.27%)
Jul 07, 2023	0.3400	0.3550	0.3400	0.3550	86,100	+0.02(+5.97%)
Jul 06, 2023	0.3150	0.3350	0.3000	0.3350	34,281	+0.04(+11.67%)
Jul 05, 2023	0.3000	0.3000	0.3000	0.3000	20,500	+0.00(+0.00%)
Jul 04, 2023	0.3000	0.3000	0.3000	0.3000	22,500	-0.02(-4.76%)
Jun 28, 2023				0.3150	0	+0.01(+1.61%)
Jun 27, 2023	0.3250	0.3250	0.3100	0.3100	58,500	+0.01(+1.64%)
Jun 26, 2023	0.3050	0.3050	0.3050	0.3050	8,500	-0.01(-1.61%)
Jun 23, 2023	0.3100	0.3100	0.3100	0.3100	17,200	-0.02(-6.06%)
Jun 22, 2023	0.3000	0.3300	0.2900	0.3300	57,800	+0.05(+18.71%)
Jun 21, 2023	0.2780	0.2780	0.2780	0.2780	6,000	-0.02(-7.33%)
Jun 20, 2023	0.2750	0.3030	0.2750	0.3000	54,100	+0.02(+9.09%)
Jun 16, 2023				0.2750	0	+0.01(+1.85%)

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.

(TSV: EML )

Historical Prices

Sections

Services

Contact Information

Advertising

Bishop, CA (93514)

Today

Tonight

(TSV: EML )

Historical Prices

Sections

Services

Contact Information