EMSKF(EMSKF)
EMSKF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $0.29 | $0.29 | $0.29 | $0.29 | 400 |
| 10/9/2026 | $0.11 | $0.11 | $0.11 | $0.11 | 750 |
| 10/8/2026 | $0.10 | $0.10 | $0.10 | $0.10 | - |
| 10/7/2026 | $0.10 | $0.10 | $0.10 | $0.10 | - |
| 10/6/2026 | $0.10 | $0.10 | $0.10 | $0.10 | 3 |
| 10/5/2026 | $0.10 | $0.10 | $0.10 | $0.10 | 3 |
| 10/2/2026 | $0.10 | $0.10 | $0.10 | $0.10 | 3 |
| 10/1/2026 | $0.11 | $0.11 | $0.10 | $0.10 | 2,559 |
| 9/30/2026 | $0.10 | $0.10 | $0.10 | $0.10 | - |
| 9/29/2026 | $0.10 | $0.10 | $0.10 | $0.10 | - |
| 9/28/2026 | $0.10 | $0.10 | $0.10 | $0.10 | 3 |
| 9/25/2026 | $0.10 | $0.10 | $0.10 | $0.10 | 3 |
| 9/24/2026 | $0.10 | $0.10 | $0.10 | $0.10 | - |
| 9/23/2026 | $0.10 | $0.10 | $0.10 | $0.10 | - |
| 9/22/2026 | $0.10 | $0.10 | $0.10 | $0.10 | 3 |
| 9/21/2026 | $0.10 | $0.10 | $0.10 | $0.10 | 3 |
| 9/18/2026 | $0.10 | $0.10 | $0.10 | $0.10 | 3 |
| 9/17/2026 | $0.10 | $0.10 | $0.10 | $0.10 | - |
| 9/16/2026 | $0.10 | $0.10 | $0.10 | $0.10 | - |
| 9/15/2026 | $0.11 | $0.11 | $0.10 | $0.10 | 10,000 |
| 9/14/2026 | $0.11 | $0.11 | $0.11 | $0.11 | 712 |
| 9/11/2026 | $0.18 | $0.18 | $0.18 | $0.18 | 2,888 |
| 9/10/2026 | $0.18 | $0.18 | $0.18 | $0.18 | 10,000 |
| 9/9/2026 | $0.16 | $0.16 | $0.16 | $0.16 | - |
| 9/8/2026 | $0.16 | $0.16 | $0.16 | $0.16 | 9,000 |
| 9/4/2026 | $0.16 | $0.16 | $0.11 | $0.11 | 18,001 |
| 9/3/2026 | $0.30 | $0.30 | $0.16 | $0.16 | 13,129 |
| 9/2/2026 | $0.32 | $0.32 | $0.32 | $0.32 | 7,650 |
| 9/1/2026 | $0.32 | $0.32 | $0.32 | $0.32 | - |
| 8/31/2026 | $0.32 | $0.32 | $0.32 | $0.32 | - |
| 8/28/2026 | $0.32 | $0.32 | $0.32 | $0.32 | 300 |
| 8/27/2026 | $0.32 | $0.32 | $0.32 | $0.32 | 300 |
| 8/26/2026 | $0.32 | $0.32 | $0.32 | $0.32 | - |
| 8/25/2026 | $0.32 | $0.32 | $0.32 | $0.32 | - |
| 8/24/2026 | $0.32 | $0.32 | $0.32 | $0.32 | 300 |
| 8/21/2026 | $0.17 | $0.32 | $0.17 | $0.32 | 52,303 |
| 8/20/2026 | $0.11 | $0.11 | $0.11 | $0.11 | 3,500 |
| 8/19/2026 | $0.20 | $0.20 | $0.12 | $0.12 | 15,287 |
| 8/18/2026 | $0.18 | $0.18 | $0.18 | $0.18 | 3,500 |
| 8/17/2026 | $0.32 | $0.32 | $0.32 | $0.32 | 3,562 |
| 8/14/2026 | $0.11 | $0.11 | $0.11 | $0.11 | 820 |
| 8/13/2026 | $0.11 | $0.11 | $0.11 | $0.11 | 820 |
| 8/12/2026 | $0.11 | $0.11 | $0.11 | $0.11 | - |
| 8/11/2026 | $0.11 | $0.11 | $0.11 | $0.11 | - |
| 8/10/2026 | $0.11 | $0.11 | $0.11 | $0.11 | 820 |
| 8/7/2026 | $0.11 | $0.11 | $0.11 | $0.11 | 820 |
| 8/6/2026 | $0.11 | $0.11 | $0.11 | $0.11 | 820 |
| 8/5/2026 | $0.20 | $0.20 | $0.20 | $0.20 | 22,003 |
| 8/4/2026 | $0.11 | $0.11 | $0.11 | $0.11 | - |
| 8/3/2026 | $0.11 | $0.11 | $0.11 | $0.11 | 6,500 |
| 7/31/2026 | $0.11 | $0.14 | $0.11 | $0.14 | 1,050 |
| 7/30/2026 | $0.32 | $0.32 | $0.10 | $0.10 | 2,788 |
| 7/29/2026 | $0.15 | $0.15 | $0.15 | $0.15 | - |
| 7/28/2026 | $0.15 | $0.15 | $0.15 | $0.15 | 612 |
| 7/27/2026 | $0.15 | $0.15 | $0.15 | $0.15 | - |
| 7/24/2026 | $0.15 | $0.15 | $0.15 | $0.15 | 612 |
| 7/23/2026 | $0.15 | $0.15 | $0.15 | $0.15 | 2,137 |
| 7/22/2026 | $0.17 | $0.17 | $0.17 | $0.17 | - |
| 7/21/2026 | $0.17 | $0.17 | $0.17 | $0.17 | 612 |
| 7/20/2026 | $0.17 | $0.17 | $0.17 | $0.17 | 6,169 |
| 7/17/2026 | $0.32 | $0.32 | $0.32 | $0.32 | - |
| 7/16/2026 | $0.32 | $0.32 | $0.32 | $0.32 | 612 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
