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

(TSV:EML)

0.2550 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 28, 2025 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 (%)
Aug 28, 2025 0.3450 0.3750 0.2550 0.2550 881,540 -0.09(-27.14%)
Aug 27, 2025 0.1400 0.4150 0.1400 0.3500 3,036,488 +0.21(+159.26%)
Aug 26, 2025 0.1400 0.1480 0.1350 0.1350 60,100 -0.02(-12.90%)
Aug 25, 2025 0.1550 0.1550 0.1550 0.1550 64,005 -0.01(-3.13%)
Aug 22, 2025 0.1650 0.1650 0.1600 0.1600 28,400 +0.00(+0.00%)
Aug 21, 2025 0.1550 0.1600 0.1450 0.1600 57,875 -0.01(-8.57%)
Aug 20, 2025 0.1750 0.1750 0.1750 0.1750 13,000 +0.00(+0.00%)
Aug 19, 2025 0.1750 0.1750 0.1750 0.1750 3,500 +0.01(+9.37%)
Aug 18, 2025 0.1600 0.1600 0.1600 0.1600 1,640 +0.00(+0.00%)
Aug 15, 2025 0.1600 0.1600 0.1600 0.1600 10,577 +0.00(+0.00%)
Aug 14, 2025 0.1700 0.1700 0.1450 0.1600 9,505 -0.01(-5.88%)
Aug 12, 2025 0.1700 0 +0.02(+13.33%)
Aug 11, 2025 0.1850 0.1850 0.1400 0.1500 41,700 -0.01(-6.25%)
Aug 08, 2025 0.1500 0.1600 0.1500 0.1600 83,449 +0.02(+18.52%)
Aug 07, 2025 0.1350 0.1350 0.1350 0.1350 4,000 -0.01(-3.57%)
Aug 06, 2025 0.1600 0.1600 0.1350 0.1400 8,000 -0.02(-12.50%)
Aug 05, 2025 0.1500 0.1600 0.1500 0.1600 43,672 +0.02(+10.34%)
Aug 01, 2025 0.1450 0 +0.00(+3.57%)
Jul 31, 2025 0.1200 0.1400 0.1200 0.1400 36,500 +0.01(+7.69%)
Jul 30, 2025 0.1350 0.1350 0.1300 0.1300 2,000 -0.01(-3.70%)
Jul 29, 2025 0.1350 0.1350 0.1350 0.1350 86,000 +0.00(+0.00%)
Jul 28, 2025 0.1400 0.1400 0.1350 0.1350 22,510 -0.01(-3.57%)
Jul 25, 2025 0.1300 0.1450 0.1300 0.1400 134,900 +0.02(+12.00%)
Jul 24, 2025 0.1300 0.1500 0.1200 0.1250 146,300 -0.01(-3.85%)
Jul 23, 2025 0.1300 0.1350 0.1300 0.1300 79,100 +0.01(+4.00%)
Jul 22, 2025 0.1300 0.1300 0.1250 0.1250 17,500 +0.00(+0.00%)
Jul 21, 2025 0.1250 0.1250 0.1200 0.1250 87,000 +0.01(+4.17%)
Jul 18, 2025 0.1150 0.1200 0.1150 0.1200 14,000 -0.02(-11.11%)
Jul 16, 2025 0.1350 0 +0.00(+0.00%)
Jul 15, 2025 0.1350 0.1350 0.1350 0.1350 10,212 -0.01(-3.57%)
Jul 14, 2025 0.1250 0.1400 0.1200 0.1400 121,600 +0.02(+16.67%)
Jul 11, 2025 0.1200 0.1200 0.1200 0.1200 37,132 +0.00(+0.00%)
Jul 08, 2025 0.1200 0 +0.01(+9.09%)
Jul 07, 2025 0.1400 0.1400 0.0750 0.1100 75,500 -0.04(-26.67%)
Jul 03, 2025 0.1500 0 +0.04(+36.36%)
Jul 02, 2025 0.1100 0.1100 0.1100 0.1100 28,000 -0.01(-12.00%)
Jun 30, 2025 0.1250 0 +0.00(+0.00%)
Jun 27, 2025 0.1100 0.1250 0.1100 0.1250 45,196 +0.02(+19.05%)
Jun 25, 2025 0.1050 0 +0.00(+0.00%)
Jun 24, 2025 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-12.50%)
Jun 20, 2025 0.1200 0 +0.01(+14.29%)
Jun 19, 2025 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-12.50%)
Jun 18, 2025 0.1200 0.1200 0.1200 0.1200 66,866 +0.00(+4.35%)
Jun 17, 2025 0.1250 0.1250 0.1150 0.1150 64,000 -0.00(-4.17%)
Jun 16, 2025 0.1200 0.1200 0.1100 0.1200 233,500 -0.01(-4.00%)
Jun 13, 2025 0.1250 0.1500 0.1200 0.1250 178,333 -0.02(-10.71%)
Jun 12, 2025 0.1400 0.1400 0.1400 0.1400 8,500 +0.01(+3.70%)
Jun 11, 2025 0.1400 0.1400 0.1250 0.1350 137,000 -0.01(-10.00%)
Jun 10, 2025 0.1500 0.1500 0.1500 0.1500 39,000 +0.00(+0.00%)
Jun 09, 2025 0.1400 0.1500 0.1400 0.1500 145,500 +0.01(+11.11%)
Jun 06, 2025 0.1400 0.1450 0.1350 0.1350 105,500 +0.00(+0.00%)
Jun 05, 2025 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+8.00%)
Jun 04, 2025 0.1300 0.1350 0.1250 0.1250 58,679 +0.01(+4.17%)
Jun 03, 2025 0.1250 0.1250 0.1200 0.1200 29,500 +0.00(+0.00%)
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 Of Service.