EMO.VEMO.V
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $0.71 | $0.73 | $0.66 | $0.68 | 526,929 |
| 1/8/2026 | $0.60 | $0.71 | $0.60 | $0.70 | 1.04M |
| 1/7/2026 | $0.62 | $0.63 | $0.58 | $0.60 | 1.17M |
| 1/6/2026 | $0.59 | $0.63 | $0.57 | $0.62 | 658,541 |
| 1/5/2026 | $0.57 | $0.59 | $0.56 | $0.58 | 244,320 |
| 1/2/2026 | $0.52 | $0.56 | $0.51 | $0.56 | 531,300 |
| 12/31/2025 | $0.54 | $0.54 | $0.51 | $0.52 | 434,900 |
| 12/30/2025 | $0.54 | $0.57 | $0.54 | $0.55 | 861,100 |
| 12/29/2025 | $0.59 | $0.59 | $0.53 | $0.54 | 920,639 |
| 12/23/2025 | $0.61 | $0.61 | $0.57 | $0.58 | 419,600 |
| 12/22/2025 | $0.59 | $0.60 | $0.57 | $0.59 | 773,438 |
| 12/19/2025 | $0.54 | $0.56 | $0.53 | $0.55 | 1.34M |
| 12/18/2025 | $0.52 | $0.54 | $0.51 | $0.53 | 820,000 |
| 12/17/2025 | $0.50 | $0.53 | $0.49 | $0.52 | 1.09M |
| 12/16/2025 | $0.51 | $0.55 | $0.48 | $0.48 | 1.63M |
| 12/15/2025 | $0.51 | $0.54 | $0.50 | $0.52 | 1.12M |
| 12/12/2025 | $0.62 | $0.62 | $0.49 | $0.51 | 2.73M |
| 12/11/2025 | $0.63 | $0.63 | $0.53 | $0.60 | 3.58M |
| 12/10/2025 | $0.46 | $0.61 | $0.46 | $0.60 | 3.65M |
| 12/9/2025 | $0.41 | $0.47 | $0.41 | $0.45 | 4.54M |
| 12/8/2025 | $0.51 | $0.51 | $0.39 | $0.40 | 18.56M |
| 12/5/2025 | $1.36 | $1.36 | $1.36 | $1.36 | - |
| 12/4/2025 | $1.41 | $1.41 | $1.35 | $1.36 | 170,600 |
| 12/3/2025 | $1.32 | $1.39 | $1.29 | $1.39 | 179,040 |
| 12/2/2025 | $1.32 | $1.32 | $1.28 | $1.32 | 114,839 |
| 12/1/2025 | $1.37 | $1.37 | $1.30 | $1.33 | 261,713 |
| 11/28/2025 | $1.32 | $1.36 | $1.30 | $1.36 | 176,421 |
| 11/27/2025 | $1.36 | $1.38 | $1.30 | $1.31 | 349,100 |
| 11/26/2025 | $1.28 | $1.34 | $1.28 | $1.33 | 245,636 |
| 11/25/2025 | $1.27 | $1.27 | $1.23 | $1.26 | 134,000 |
| 11/24/2025 | $1.20 | $1.27 | $1.18 | $1.27 | 185,425 |
| 11/21/2025 | $1.21 | $1.22 | $1.18 | $1.20 | 204,044 |
| 11/20/2025 | $1.27 | $1.29 | $1.20 | $1.21 | 195,833 |
| 11/19/2025 | $1.24 | $1.29 | $1.23 | $1.26 | 151,705 |
| 11/18/2025 | $1.24 | $1.25 | $1.21 | $1.22 | 172,800 |
| 11/17/2025 | $1.28 | $1.29 | $1.20 | $1.23 | 246,200 |
| 11/14/2025 | $1.28 | $1.31 | $1.25 | $1.26 | 243,742 |
| 11/13/2025 | $1.33 | $1.39 | $1.29 | $1.30 | 263,900 |
| 11/12/2025 | $1.34 | $1.34 | $1.32 | $1.33 | 175,001 |
| 11/11/2025 | $1.31 | $1.34 | $1.28 | $1.33 | 191,819 |
| 11/10/2025 | $1.36 | $1.37 | $1.30 | $1.31 | 387,000 |
| 11/7/2025 | $1.30 | $1.36 | $1.28 | $1.34 | 281,200 |
| 11/6/2025 | $1.38 | $1.39 | $1.30 | $1.33 | 453,400 |
| 11/5/2025 | $1.39 | $1.43 | $1.38 | $1.40 | 122,000 |
| 11/4/2025 | $1.44 | $1.44 | $1.37 | $1.38 | 323,500 |
| 11/3/2025 | $1.48 | $1.54 | $1.43 | $1.44 | 300,932 |
| 10/31/2025 | $1.47 | $1.48 | $1.43 | $1.46 | 111,900 |
| 10/30/2025 | $1.39 | $1.48 | $1.39 | $1.47 | 190,624 |
| 10/29/2025 | $1.42 | $1.44 | $1.39 | $1.40 | 122,216 |
| 10/28/2025 | $1.38 | $1.40 | $1.37 | $1.40 | 224,611 |
| 10/27/2025 | $1.44 | $1.44 | $1.37 | $1.37 | 308,207 |
| 10/24/2025 | $1.43 | $1.46 | $1.42 | $1.44 | 178,500 |
| 10/23/2025 | $1.41 | $1.45 | $1.41 | $1.44 | 124,700 |
| 10/22/2025 | $1.40 | $1.46 | $1.39 | $1.42 | 342,300 |
| 10/21/2025 | $1.49 | $1.49 | $1.42 | $1.43 | 422,300 |
| 10/20/2025 | $1.50 | $1.51 | $1.46 | $1.50 | 274,329 |
| 10/17/2025 | $1.53 | $1.53 | $1.42 | $1.46 | 451,138 |
| 10/16/2025 | $1.60 | $1.60 | $1.48 | $1.52 | 612,000 |
| 10/15/2025 | $1.61 | $1.62 | $1.52 | $1.57 | 666,700 |
| 10/14/2025 | $1.50 | $1.68 | $1.49 | $1.62 | 1.10M |