Dark

ECOM
EMERGE COMMERCE LTD
stock CVE

Inactive

Aug 2, 2024

0.0550CAD+10.000%(+0.0050)48,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.0500	0.0550	0.0500	0.0550	+10.000%	48,000	0.000%
2024-08-01	0.0500	0.0500	0.0500	0.0500	-9.091%	3,000	+10.000%
2024-07-30	0.0500	0.0550	0.0500	0.0550	0.000%	245,181	0.000%
2024-07-29	0.0550	0.0550	0.0550	0.0550	0.000%	21,176	0.000%
2024-07-26	0.0550	0.0550	0.0550	0.0550	+10.000%	165,221	0.000%
2024-07-25	0.0500	0.0500	0.0500	0.0500	0.000%	9,000	+10.000%
2024-07-24	0.0500	0.0500	0.0500	0.0500	0.000%	71,500	+10.000%
2024-07-23	0.0450	0.0500	0.0450	0.0500	0.000%	4,020	+10.000%
2024-07-22	0.0500	0.0500	0.0500	0.0500	0.000%	5,000	+10.000%
2024-07-19	0.0500	0.0500	0.0500	0.0500	0.000%	13,000	+10.000%
2024-07-17	0.0500	0.0500	0.0500	0.0500	0.000%	1,000	+10.000%
2024-07-16	0.0450	0.0500	0.0450	0.0500	+11.111%	6,752	+10.000%
2024-07-15	0.0450	0.0450	0.0450	0.0450	0.000%	2,050	+22.222%
2024-07-12	0.0450	0.0450	0.0450	0.0450	0.000%	34,000	+22.222%
2024-07-11	0.0500	0.0500	0.0450	0.0450	0.000%	7,000	+22.222%
2024-07-10	0.0450	0.0450	0.0450	0.0450	0.000%	27,270	+22.222%
2024-07-09	0.0400	0.0450	0.0400	0.0450	0.000%	27,000	+22.222%
2024-07-05	0.0450	0.0450	0.0450	0.0450	0.000%	10,000	+22.222%
2024-07-03	0.0500	0.0500	0.0400	0.0450	-10.000%	186,400	+22.222%
2024-06-27	0.0500	0.0500	0.0500	0.0500	0.000%	1,315	+10.000%
2024-06-25	0.0500	0.0500	0.0500	0.0500	0.000%	3,400	+10.000%
2024-06-24	0.0500	0.0500	0.0500	0.0500	0.000%	101,000	+10.000%
2024-06-21	0.0500	0.0500	0.0500	0.0500	-9.091%	175,000	+10.000%
2024-06-20	0.0550	0.0550	0.0550	0.0550	0.000%	3,000	0.000%
2024-06-17	0.0550	0.0550	0.0550	0.0550	+10.000%	19,000	0.000%
2024-06-14	0.0500	0.0500	0.0500	0.0500	0.000%	3,000	+10.000%
2024-06-13	0.0500	0.0550	0.0500	0.0500	-9.091%	46,000	+10.000%
2024-06-12	0.0550	0.0550	0.0550	0.0550	+10.000%	7,400	0.000%
2024-06-11	0.0500	0.0500	0.0500	0.0500	0.000%	85,000	+10.000%
2024-06-10	0.0500	0.0500	0.0500	0.0500	0.000%	27,000	+10.000%
2024-06-07	0.0500	0.0500	0.0500	0.0500	0.000%	3,000	+10.000%
2024-06-06	0.0500	0.0500	0.0500	0.0500	-9.091%	400,621	+10.000%
2024-06-05	0.0600	0.0600	0.0550	0.0550	0.000%	265,000	0.000%
2024-06-04	0.0550	0.0600	0.0500	0.0550	0.000%	274,200	0.000%
2024-06-03	0.0550	0.0550	0.0550	0.0550	0.000%	85,049	0.000%
2024-05-31	0.0500	0.0550	0.0500	0.0550	+10.000%	74,000	0.000%
2024-05-30	0.0500	0.0500	0.0450	0.0500	+11.111%	12,000	+10.000%
2024-05-29	0.0400	0.0600	0.0400	0.0450	+12.500%	527,167	+22.222%
2024-05-28	0.0400	0.0400	0.0400	0.0400	0.000%	3,350	+37.500%
2024-05-27	0.0400	0.0400	0.0400	0.0400	0.000%	24,000	+37.500%
2024-05-24	0.0400	0.0400	0.0400	0.0400	0.000%	2,000	+37.500%
2024-05-23	0.0400	0.0400	0.0400	0.0400	0.000%	18,000	+37.500%
2024-05-21	0.0400	0.0400	0.0400	0.0400	0.000%	10,513	+37.500%
2024-05-17	0.0400	0.0400	0.0400	0.0400	0.000%	111,016	+37.500%
2024-05-15	0.0400	0.0400	0.0400	0.0400	0.000%	1,600	+37.500%
2024-05-14	0.0400	0.0400	0.0400	0.0400	-11.111%	116,345	+37.500%
2024-05-13	0.0450	0.0450	0.0400	0.0450	0.000%	102,001	+22.222%
2024-05-09	0.0450	0.0450	0.0450	0.0450	0.000%	138,000	+22.222%
2024-05-06	0.0450	0.0450	0.0450	0.0450	-10.000%	3,000	+22.222%
2024-05-02	0.0500	0.0500	0.0500	0.0500	0.000%	32,000	+10.000%
2024-05-01	0.0600	0.0600	0.0500	0.0500	0.000%	30,680	+10.000%
2024-04-30	0.0500	0.0500	0.0500	0.0500	+25.000%	53,000	+10.000%
2024-04-29	0.0500	0.0500	0.0400	0.0400	0.000%	143,500	+37.500%
2024-04-25	0.0400	0.0400	0.0400	0.0400	0.000%	202,000	+37.500%
2024-04-22	0.0400	0.0400	0.0400	0.0400	0.000%	100,002	+37.500%
2024-04-19	0.0400	0.0400	0.0400	0.0400	-11.111%	10,000	+37.500%
2024-04-18	0.0450	0.0450	0.0450	0.0450	+12.500%	10,000	+22.222%
2024-04-17	0.0400	0.0400	0.0400	0.0400	-11.111%	91,000	+37.500%
2024-04-16	0.0400	0.0450	0.0400	0.0450	+12.500%	37,000	+22.222%
2024-04-15	0.0400	0.0400	0.0400	0.0400	0.000%	1,000	+37.500%
2024-04-12	0.0450	0.0450	0.0400	0.0400	-11.111%	40,000	+37.500%
2024-04-11	0.0500	0.0500	0.0450	0.0450	-10.000%	53,000	+22.222%
2024-04-10	0.0500	0.0500	0.0500	0.0500	-9.091%	4,016	+10.000%
2024-04-09	0.0550	0.0550	0.0550	0.0550	0.000%	14,000	0.000%
2024-04-08	0.0550	0.0550	0.0550	0.0550	0.000%	5,250	0.000%
2024-04-05	0.0550	0.0550	0.0550	0.0550	0.000%	6,000	0.000%
2024-04-04	0.0550	0.0550	0.0550	0.0550	0.000%	20,000	0.000%
2024-04-02	0.0550	0.0550	0.0550	0.0550	0.000%	13,004	0.000%
2024-04-01	0.0500	0.0550	0.0500	0.0550	0.000%	18,000	0.000%
2024-03-28	0.0500	0.0550	0.0500	0.0550	0.000%	71,000	0.000%
2024-03-27	0.0600	0.0600	0.0500	0.0550	-8.333%	98,986	0.000%
2024-03-26	0.0450	0.0650	0.0450	0.0600	+33.333%	469,241	-8.333%
2024-03-25	0.0400	0.0450	0.0400	0.0450	+12.500%	23,000	+22.222%
2024-03-22	0.0450	0.0450	0.0400	0.0400	-11.111%	205,000	+37.500%
2024-03-21	0.0400	0.0450	0.0400	0.0450	+12.500%	140,000	+22.222%
2024-03-20	0.0400	0.0400	0.0400	0.0400	0.000%	13,000	+37.500%
2024-03-19	0.0400	0.0400	0.0400	0.0400	0.000%	83,000	+37.500%
2024-03-15	0.0400	0.0400	0.0400	0.0400	0.000%	42,000	+37.500%
2024-03-14	0.0400	0.0400	0.0400	0.0400	0.000%	72,000	+37.500%
2024-03-13	0.0450	0.0450	0.0400	0.0400	0.000%	4,500	+37.500%
2024-03-12	0.0400	0.0400	0.0400	0.0400	0.000%	44,000	+37.500%
2024-03-11	0.0400	0.0400	0.0400	0.0400	-11.111%	849,000	+37.500%
2024-03-06	0.0450	0.0450	0.0450	0.0450	0.000%	87,000	+22.222%
2024-03-05	0.0500	0.0500	0.0450	0.0450	0.000%	166,000	+22.222%
2024-03-04	0.0550	0.0550	0.0450	0.0450	-10.000%	253,932	+22.222%
2024-03-01	0.0500	0.0500	0.0450	0.0500	-9.091%	12,000	+10.000%
2024-02-29	0.0450	0.0550	0.0450	0.0550	0.000%	57,325	0.000%
2024-02-27	0.0500	0.0550	0.0500	0.0550	+10.000%	7,000	0.000%
2024-02-26	0.0550	0.0550	0.0450	0.0500	-9.091%	62,018	+10.000%
2024-02-23	0.0550	0.0550	0.0550	0.0550	-8.333%	10,000	0.000%
2024-02-22	0.0600	0.0600	0.0550	0.0600	0.000%	437,941	-8.333%
2024-02-21	0.0650	0.0650	0.0600	0.0600	-7.692%	380,000	-8.333%
2024-02-20	0.0650	0.0650	0.0650	0.0650	0.000%	1,000	-15.385%
2024-02-16	0.0700	0.0700	0.0650	0.0650	-7.143%	121,249	-15.385%
2024-02-15	0.0750	0.0750	0.0700	0.0700	0.000%	47,391	-21.429%
2024-02-14	0.0550	0.0700	0.0550	0.0700	+16.667%	185,000	-21.429%
2024-02-13	0.0650	0.0650	0.0550	0.0600	+9.091%	247,710	-8.333%
2024-02-12	0.0600	0.0700	0.0550	0.0550	+10.000%	847,629	0.000%
2024-02-09	0.0500	0.0550	0.0500	0.0500	0.000%	568,000	+10.000%
2024-02-08	0.0450	0.0500	0.0450	0.0500	+11.111%	62,000	+10.000%
2024-02-07	0.0500	0.0550	0.0450	0.0450	0.000%	613,250	+22.222%
2024-02-06	0.0400	0.0450	0.0400	0.0450	+12.500%	97,200	+22.222%
2024-02-05	0.0350	0.0400	0.0350	0.0400	+33.333%	450,000	+37.500%
2024-02-02	0.0300	0.0350	0.0300	0.0300	-14.286%	48,000	+83.333%
2024-02-01	0.0350	0.0350	0.0350	0.0350	0.000%	4,000	+57.143%
2024-01-31	0.0300	0.0350	0.0300	0.0350	0.000%	25,000	+57.143%
2024-01-30	0.0300	0.0350	0.0300	0.0350	+16.667%	20,322	+57.143%
2024-01-29	0.0300	0.0350	0.0300	0.0300	0.000%	540,822	+83.333%
2024-01-26	0.0350	0.0350	0.0300	0.0300	0.000%	140,000	+83.333%
2024-01-25	0.0300	0.0300	0.0250	0.0300	-14.286%	299,000	+83.333%
2024-01-24	0.0400	0.0400	0.0300	0.0350	+40.000%	1,706,400	+57.143%
2024-01-23	0.0250	0.0250	0.0250	0.0250	0.000%	46,200	+120.000%
2024-01-22	0.0200	0.0300	0.0200	0.0250	+66.667%	588,700	+120.000%
2024-01-19	0.0150	0.0150	0.0150	0.0150	0.000%	69,000	+266.667%
2024-01-18	0.0100	0.0150	0.0100	0.0150	+50.000%	1,109,900	+266.667%
2024-01-17	0.0100	0.0100	0.0100	0.0100	0.000%	34,000	+450.000%
2024-01-16	0.0100	0.0100	0.0100	0.0100	0.000%	38,000	+450.000%
2024-01-15	0.0100	0.0100	0.0100	0.0100	0.000%	423,800	+450.000%
2024-01-12	0.0100	0.0100	0.0100	0.0100	-33.333%	60,060	+450.000%
2024-01-11	0.0150	0.0150	0.0150	0.0150	+50.000%	20,000	+266.667%
2024-01-10	0.0100	0.0100	0.0100	0.0100	0.000%	58,000	+450.000%
2024-01-09	0.0100	0.0150	0.0100	0.0100	0.000%	15,000	+450.000%
2024-01-08	0.0100	0.0100	0.0100	0.0100	0.000%	289,500	+450.000%
2024-01-05	0.0100	0.0100	0.0100	0.0100	0.000%	19,000	+450.000%
2024-01-04	0.0150	0.0150	0.0100	0.0100	-33.333%	319,000	+450.000%
2024-01-03	0.0150	0.0150	0.0100	0.0150	+50.000%	65,000	+266.667%
2024-01-02	0.0100	0.0100	0.0100	0.0100	0.000%	91,040	+450.000%
2023-12-29	0.0100	0.0150	0.0100	0.0100	0.000%	471,000	+450.000%
2023-12-28	0.0150	0.0150	0.0100	0.0100	0.000%	224,850	+450.000%
2023-12-27	0.0150	0.0150	0.0100	0.0100	-33.333%	270,300	+450.000%
2023-12-22	0.0150	0.0150	0.0150	0.0150	0.000%	271,000	+266.667%
2023-12-21	0.0150	0.0150	0.0150	0.0150	0.000%	3,000	+266.667%
2023-12-20	0.0150	0.0150	0.0150	0.0150	0.000%	173,000	+266.667%
2023-12-19	0.0150	0.0150	0.0150	0.0150	0.000%	153,700	+266.667%
2023-12-18	0.0150	0.0150	0.0150	0.0150	0.000%	20,000	+266.667%
2023-12-15	0.0100	0.0150	0.0100	0.0150	+50.000%	29,000	+266.667%
2023-12-14	0.0100	0.0100	0.0100	0.0100	0.000%	8,000	+450.000%
2023-12-13	0.0200	0.0200	0.0100	0.0100	-33.333%	700,100	+450.000%
2023-12-12	0.0150	0.0150	0.0150	0.0150	0.000%	50,000	+266.667%
2023-12-08	0.0150	0.0200	0.0150	0.0150	0.000%	325,500	+266.667%
2023-12-07	0.0150	0.0150	0.0150	0.0150	0.000%	42,000	+266.667%
2023-12-06	0.0150	0.0150	0.0150	0.0150	0.000%	31,500	+266.667%
2023-12-05	0.0200	0.0200	0.0150	0.0150	-25.000%	14,000	+266.667%
2023-12-04	0.0200	0.0200	0.0200	0.0200	0.000%	227,840	+175.000%
2023-12-01	0.0200	0.0200	0.0200	0.0200	0.000%	7,712	+175.000%
2023-11-29	0.0200	0.0200	0.0200	0.0200	0.000%	2,000	+175.000%
2023-11-28	0.0200	0.0200	0.0200	0.0200	0.000%	2,000	+175.000%
2023-11-27	0.0200	0.0200	0.0200	0.0200	-20.000%	35,000	+175.000%
2023-11-23	0.0250	0.0250	0.0250	0.0250	0.000%	130,000	+120.000%
2023-11-22	0.0200	0.0250	0.0200	0.0250	0.000%	58,035	+120.000%
2023-11-21	0.0250	0.0250	0.0250	0.0250	0.000%	74,000	+120.000%
2023-11-20	0.0250	0.0250	0.0250	0.0250	0.000%	70,700	+120.000%
2023-11-17	0.0200	0.0250	0.0200	0.0250	0.000%	240,000	+120.000%
2023-11-16	0.0250	0.0250	0.0250	0.0250	0.000%	128,500	+120.000%
2023-11-15	0.0250	0.0250	0.0250	0.0250	0.000%	32,000	+120.000%
2023-11-14	0.0250	0.0250	0.0250	0.0250	+25.000%	141,000	+120.000%
2023-11-13	0.0200	0.0200	0.0200	0.0200	0.000%	128,000	+175.000%
2023-11-10	0.0200	0.0250	0.0200	0.0200	0.000%	246,000	+175.000%
2023-11-09	0.0250	0.0250	0.0200	0.0200	-20.000%	34,700	+175.000%
2023-11-08	0.0300	0.0300	0.0250	0.0250	-16.667%	97,900	+120.000%
2023-11-07	0.0250	0.0300	0.0200	0.0300	+20.000%	157,563	+83.333%
2023-11-06	0.0250	0.0250	0.0250	0.0250	0.000%	10,100	+120.000%
2023-11-02	0.0250	0.0250	0.0250	0.0250	0.000%	21,000	+120.000%
2023-11-01	0.0250	0.0250	0.0250	0.0250	+25.000%	6,000	+120.000%
2023-10-30	0.0200	0.0200	0.0200	0.0200	0.000%	37,000	+175.000%
2023-10-27	0.0250	0.0250	0.0200	0.0200	-20.000%	31,000	+175.000%
2023-10-26	0.0250	0.0250	0.0250	0.0250	+25.000%	36,000	+120.000%
2023-10-25	0.0200	0.0200	0.0200	0.0200	0.000%	14,000	+175.000%
2023-10-24	0.0200	0.0250	0.0200	0.0200	0.000%	122,361	+175.000%
2023-10-23	0.0200	0.0200	0.0200	0.0200	0.000%	15,000	+175.000%
2023-10-19	0.0250	0.0250	0.0200	0.0200	-20.000%	17,500	+175.000%
2023-10-18	0.0250	0.0250	0.0200	0.0250	0.000%	117,000	+120.000%
2023-10-17	0.0250	0.0250	0.0250	0.0250	-16.667%	6,000	+120.000%
2023-10-16	0.0300	0.0300	0.0300	0.0300	+20.000%	3,000	+83.333%
2023-10-13	0.0250	0.0250	0.0250	0.0250	0.000%	65,176	+120.000%
2023-10-11	0.0250	0.0250	0.0250	0.0250	0.000%	37,000	+120.000%
2023-10-10	0.0250	0.0250	0.0250	0.0250	-16.667%	11,700	+120.000%
2023-10-04	0.0300	0.0300	0.0300	0.0300	0.000%	28,281	+83.333%
2023-10-03	0.0300	0.0300	0.0300	0.0300	0.000%	31,776	+83.333%
2023-10-02	0.0250	0.0300	0.0250	0.0300	0.000%	23,819	+83.333%
2023-09-29	0.0300	0.0300	0.0300	0.0300	0.000%	51,600	+83.333%
2023-09-28	0.0300	0.0350	0.0300	0.0300	0.000%	29,000	+83.333%
2023-09-27	0.0300	0.0350	0.0250	0.0300	0.000%	84,106	+83.333%
2023-09-26	0.0250	0.0300	0.0250	0.0300	+20.000%	36,000	+83.333%
2023-09-25	0.0300	0.0300	0.0250	0.0250	0.000%	86,499	+120.000%
2023-09-22	0.0300	0.0300	0.0250	0.0250	0.000%	2,000	+120.000%
2023-09-21	0.0250	0.0250	0.0250	0.0250	-16.667%	71,000	+120.000%
2023-09-18	0.0300	0.0300	0.0300	0.0300	0.000%	4,000	+83.333%
2023-09-15	0.0300	0.0300	0.0300	0.0300	+20.000%	100,000	+83.333%
2023-09-14	0.0250	0.0250	0.0250	0.0250	-16.667%	20,000	+120.000%
2023-09-12	0.0300	0.0300	0.0300	0.0300	+20.000%	20,111	+83.333%
2023-09-11	0.0250	0.0250	0.0250	0.0250	0.000%	175,874	+120.000%
2023-09-08	0.0300	0.0300	0.0250	0.0250	-16.667%	30,862	+120.000%
2023-09-07	0.0300	0.0300	0.0300	0.0300	0.000%	11,000	+83.333%
2023-09-05	0.0300	0.0300	0.0300	0.0300	0.000%	26,400	+83.333%
2023-09-01	0.0300	0.0300	0.0300	0.0300	0.000%	5,000	+83.333%
2023-08-31	0.0300	0.0350	0.0300	0.0300	-14.286%	90,000	+83.333%
2023-08-29	0.0350	0.0350	0.0350	0.0350	0.000%	350,401	+57.143%
2023-08-28	0.0350	0.0350	0.0350	0.0350	0.000%	68,000	+57.143%
2023-08-25	0.0300	0.0350	0.0300	0.0350	+40.000%	36,000	+57.143%
2023-08-24	0.0300	0.0350	0.0250	0.0250	-28.571%	72,000	+120.000%
2023-08-23	0.0350	0.0350	0.0350	0.0350	0.000%	15,000	+57.143%
2023-08-22	0.0400	0.0400	0.0350	0.0350	-12.500%	145,003	+57.143%
2023-08-21	0.0450	0.0450	0.0400	0.0400	0.000%	175,512	+37.500%
2023-08-18	0.0400	0.0400	0.0400	0.0400	0.000%	9,000	+37.500%
2023-08-17	0.0400	0.0400	0.0400	0.0400	0.000%	71,788	+37.500%
2023-08-16	0.0450	0.0450	0.0400	0.0400	0.000%	6,000	+37.500%
2023-08-15	0.0400	0.0450	0.0400	0.0400	0.000%	41,000	+37.500%
2023-08-14	0.0400	0.0450	0.0400	0.0400	-11.111%	26,000	+37.500%
2023-08-11	0.0400	0.0450	0.0400	0.0450	+12.500%	23,000	+22.222%
2023-08-10	0.0400	0.0450	0.0400	0.0400	-11.111%	120,000	+37.500%
2023-08-09	0.0450	0.0450	0.0400	0.0450	0.000%	106,000	+22.222%
2023-08-08	0.0450	0.0450	0.0450	0.0450	-10.000%	17,055	+22.222%
2023-08-03	0.0500	0.0500	0.0500	0.0500	+11.111%	5,000	+10.000%
2023-08-02	0.0450	0.0450	0.0450	0.0450	-10.000%	52,000	+22.222%
2023-08-01	0.0500	0.0500	0.0500	0.0500	0.000%	5,352	+10.000%
2023-07-31	0.0500	0.0500	0.0500	0.0500	0.000%	10,150	+10.000%
2023-07-28	0.0550	0.0550	0.0500	0.0500	0.000%	4,500	+10.000%
2023-07-27	0.0450	0.0500	0.0450	0.0500	0.000%	43,601	+10.000%
2023-07-26	0.0500	0.0500	0.0450	0.0500	0.000%	95,000	+10.000%
2023-07-25	0.0500	0.0500	0.0450	0.0500	0.000%	152,500	+10.000%
2023-07-24	0.0550	0.0550	0.0500	0.0500	0.000%	237,500	+10.000%
2023-07-21	0.0550	0.0550	0.0400	0.0500	0.000%	247,909	+10.000%
2023-07-20	0.0500	0.0500	0.0500	0.0500	0.000%	4,300	+10.000%
2023-07-19	0.0500	0.0500	0.0500	0.0500	0.000%	14,000	+10.000%
2023-07-18	0.0500	0.0500	0.0500	0.0500	0.000%	27,000	+10.000%
2023-07-17	0.0500	0.0500	0.0500	0.0500	-9.091%	239,000	+10.000%
2023-07-14	0.0600	0.0600	0.0550	0.0550	0.000%	137,617	0.000%
2023-07-13	0.0500	0.0600	0.0500	0.0550	0.000%	418,000	0.000%
2023-07-12	0.0550	0.0550	0.0550	0.0550	0.000%	16,000	0.000%
2023-07-11	0.0550	0.0550	0.0500	0.0550	0.000%	509,000	0.000%
2023-07-10	0.0600	0.0600	0.0550	0.0550	0.000%	2,000	0.000%
2023-07-07	0.0550	0.0550	0.0550	0.0550	0.000%	72,000	0.000%
2023-07-06	0.0550	0.0550	0.0500	0.0550	-8.333%	210,000	0.000%
2023-07-05	0.0600	0.0600	0.0600	0.0600	+9.091%	1,000	-8.333%
2023-07-04	0.0550	0.0550	0.0550	0.0550	-8.333%	33,157	0.000%
2023-06-30	0.0550	0.0600	0.0550	0.0600	0.000%	84,043	-8.333%
2023-06-29	0.0650	0.0650	0.0550	0.0600	0.000%	54,000	-8.333%
2023-06-28	0.0700	0.0700	0.0600	0.0600	-7.692%	244,615	-8.333%
2023-06-27	0.0650	0.0650	0.0650	0.0650	0.000%	25,000	-15.385%
2023-06-26	0.0600	0.0650	0.0600	0.0650	+8.333%	277,300	-15.385%
2023-06-22	0.0600	0.0600	0.0600	0.0600	+9.091%	17,000	-8.333%
2023-06-21	0.0550	0.0600	0.0550	0.0550	-8.333%	41,000	0.000%
2023-06-20	0.0600	0.0600	0.0600	0.0600	0.000%	5,000	-8.333%
2023-06-19	0.0650	0.0650	0.0600	0.0600	0.000%	6,000	-8.333%
2023-06-16	0.0600	0.0600	0.0600	0.0600	0.000%	10,010	-8.333%
2023-06-15	0.0600	0.0600	0.0600	0.0600	0.000%	63,000	-8.333%
2023-06-14	0.0600	0.0600	0.0600	0.0600	0.000%	1,000	-8.333%
2023-06-13	0.0600	0.0600	0.0600	0.0600	0.000%	12,968	-8.333%
2023-06-12	0.0600	0.0600	0.0600	0.0600	-7.692%	212,000	-8.333%
2023-06-08	0.0600	0.0650	0.0600	0.0650	0.000%	182,200	-15.385%
2023-06-07	0.0650	0.0650	0.0650	0.0650	+8.333%	70,000	-15.385%
2023-06-06	0.0650	0.0650	0.0550	0.0600	-7.692%	178,000	-8.333%
2023-06-02	0.0650	0.0650	0.0650	0.0650	-7.143%	33,500	-15.385%
2023-05-29	0.0650	0.0700	0.0650	0.0700	+7.692%	190,000	-21.429%
2023-05-26	0.0650	0.0650	0.0650	0.0650	0.000%	122,000	-15.385%
2023-05-25	0.0700	0.0700	0.0650	0.0650	0.000%	40,000	-15.385%
2023-05-23	0.0650	0.0650	0.0650	0.0650	-7.143%	109,300	-15.385%
2023-05-19	0.0700	0.0700	0.0700	0.0700	+7.692%	8,000	-21.429%
2023-05-16	0.0700	0.0700	0.0650	0.0650	-18.750%	112,000	-15.385%
2023-05-15	0.0800	0.0800	0.0800	0.0800	+6.667%	12,000	-31.250%
2023-05-11	0.0800	0.0800	0.0750	0.0750	0.000%	7,270	-26.667%
2023-05-10	0.0700	0.0750	0.0700	0.0750	+7.143%	27,000	-26.667%
2023-05-09	0.0700	0.0700	0.0700	0.0700	0.000%	5,000	-21.429%
2023-05-08	0.0700	0.0700	0.0700	0.0700	+7.692%	7,000	-21.429%
2023-05-05	0.0700	0.0700	0.0650	0.0650	-13.333%	100,341	-15.385%
2023-05-04	0.0750	0.0750	0.0650	0.0750	+7.143%	13,000	-26.667%
2023-05-03	0.0700	0.0700	0.0700	0.0700	0.000%	16,000	-21.429%
2023-05-02	0.0650	0.0700	0.0650	0.0700	+16.667%	170,500	-21.429%
2023-05-01	0.0700	0.0700	0.0550	0.0600	-20.000%	735,400	-8.333%
2023-04-28	0.0750	0.0800	0.0650	0.0750	-6.250%	196,200	-26.667%
2023-04-27	0.0700	0.0800	0.0700	0.0800	+14.286%	31,000	-31.250%
2023-04-26	0.0800	0.0800	0.0700	0.0700	0.000%	37,000	-21.429%
2023-04-25	0.0850	0.0850	0.0700	0.0700	-22.222%	78,000	-21.429%
2023-04-24	0.0850	0.0900	0.0850	0.0900	+5.882%	25,000	-38.889%
2023-04-20	0.0850	0.0850	0.0850	0.0850	+13.333%	5,750	-35.294%
2023-04-19	0.0750	0.0750	0.0750	0.0750	+7.143%	27,000	-26.667%
2023-04-18	0.0700	0.0700	0.0700	0.0700	-6.667%	71,000	-21.429%
2023-04-17	0.0700	0.0750	0.0700	0.0750	0.000%	5,600	-26.667%
2023-04-14	0.0800	0.0800	0.0700	0.0750	-6.250%	39,000	-26.667%
2023-04-13	0.0800	0.0800	0.0800	0.0800	0.000%	20,100	-31.250%
2023-04-12	0.0850	0.0850	0.0800	0.0800	-5.882%	41,500	-31.250%
2023-04-11	0.0850	0.0850	0.0850	0.0850	0.000%	105,000	-35.294%
2023-04-10	0.0900	0.0900	0.0850	0.0850	0.000%	67,600	-35.294%
2023-04-06	0.0850	0.0850	0.0850	0.0850	-5.556%	56,000	-35.294%
2023-04-05	0.1000	0.1000	0.0900	0.0900	0.000%	72,500	-38.889%
2023-04-04	0.0900	0.0900	0.0900	0.0900	-5.263%	12,000	-38.889%
2023-04-03	0.0900	0.1000	0.0850	0.0950	+5.556%	149,538	-42.105%
2023-03-31	0.0900	0.0900	0.0900	0.0900	0.000%	9,000	-38.889%
2023-03-30	0.0850	0.0900	0.0850	0.0900	+5.882%	113,000	-38.889%
2023-03-29	0.0800	0.0850	0.0800	0.0850	0.000%	13,000	-35.294%
2023-03-28	0.0850	0.0850	0.0850	0.0850	0.000%	26,000	-35.294%
2023-03-27	0.0850	0.0850	0.0850	0.0850	0.000%	30,000	-35.294%
2023-03-24	0.0850	0.0850	0.0850	0.0850	0.000%	24,900	-35.294%
2023-03-23	0.0800	0.0850	0.0800	0.0850	+6.250%	137,000	-35.294%
2023-03-22	0.0750	0.0800	0.0650	0.0800	+6.667%	31,000	-31.250%
2023-03-21	0.0750	0.0750	0.0750	0.0750	+15.385%	140,500	-26.667%
2023-03-20	0.0650	0.0650	0.0650	0.0650	-7.143%	2,000	-15.385%
2023-03-16	0.0600	0.0700	0.0600	0.0700	+16.667%	198,000	-21.429%
2023-03-15	0.0600	0.0600	0.0550	0.0600	0.000%	71,000	-8.333%
2023-03-14	0.0650	0.0650	0.0550	0.0600	-7.692%	116,762	-8.333%
2023-03-13	0.0650	0.0700	0.0650	0.0650	-7.143%	101,000	-15.385%
2023-03-10	0.0700	0.0700	0.0700	0.0700	-6.667%	133,101	-21.429%
2023-03-08	0.0750	0.0750	0.0750	0.0750	+7.143%	21,000	-26.667%
2023-03-07	0.0700	0.0800	0.0700	0.0700	-6.667%	39,090	-21.429%
2023-03-03	0.0700	0.0800	0.0700	0.0750	+7.143%	97,000	-26.667%
2023-03-02	0.0650	0.0700	0.0650	0.0700	-6.667%	61,140	-21.429%
2023-03-01	0.0750	0.0750	0.0750	0.0750	0.000%	9,350	-26.667%
2023-02-28	0.0700	0.0750	0.0650	0.0750	0.000%	130,000	-26.667%
2023-02-27	0.0750	0.0800	0.0700	0.0750	0.000%	228,271	-26.667%
2023-02-23	0.0800	0.0800	0.0750	0.0750	0.000%	23,750	-26.667%
2023-02-22	0.0800	0.0800	0.0750	0.0750	-11.765%	119,650	-26.667%
2023-02-21	0.0850	0.0850	0.0850	0.0850	0.000%	12,104	-35.294%
2023-02-15	0.0850	0.0850	0.0850	0.0850	0.000%	6,750	-35.294%
2023-02-14	0.0850	0.0850	0.0800	0.0850	0.000%	5,081	-35.294%
2023-02-13	0.0800	0.0850	0.0800	0.0850	0.000%	3,624	-35.294%
2023-02-10	0.0800	0.0850	0.0800	0.0850	0.000%	18,500	-35.294%
2023-02-09	0.0800	0.0850	0.0800	0.0850	0.000%	9,385	-35.294%
2023-02-08	0.0800	0.0850	0.0700	0.0850	0.000%	178,000	-35.294%
2023-02-07	0.0850	0.0850	0.0850	0.0850	+13.333%	9,100	-35.294%
2023-02-06	0.0750	0.0800	0.0750	0.0750	-6.250%	9,000	-26.667%
2023-02-02	0.0750	0.0800	0.0750	0.0800	+6.667%	80,000	-31.250%
2023-02-01	0.0800	0.0800	0.0750	0.0750	-6.250%	31,200	-26.667%
2023-01-31	0.0750	0.0800	0.0750	0.0800	+14.286%	266,500	-31.250%
2023-01-30	0.0750	0.0750	0.0700	0.0700	-12.500%	735,000	-21.429%
2023-01-27	0.0800	0.0800	0.0700	0.0800	-5.882%	307,000	-31.250%
2023-01-26	0.0800	0.0900	0.0700	0.0850	+13.333%	212,000	-35.294%
2023-01-25	0.0900	0.0900	0.0750	0.0750	-6.250%	447,500	-26.667%
2023-01-24	0.1000	0.1000	0.0800	0.0800	-20.000%	106,050	-31.250%
2023-01-23	0.1100	0.1100	0.1000	0.1000	-4.762%	11,550	-45.000%
2023-01-20	0.1100	0.1100	0.1050	0.1050	-4.545%	8,400	-47.619%
2023-01-19	0.1100	0.1100	0.1100	0.1100	+4.762%	37,500	-50.000%
2023-01-18	0.1000	0.1050	0.1000	0.1050	0.000%	5,520	-47.619%
2023-01-17	0.1050	0.1050	0.1000	0.1050	+5.000%	49,275	-47.619%
2023-01-16	0.1100	0.1100	0.0950	0.1000	-9.091%	47,500	-45.000%
2023-01-13	0.1100	0.1200	0.1100	0.1100	+4.762%	36,673	-50.000%
2023-01-12	0.1050	0.1050	0.1000	0.1050	+5.000%	44,690	-47.619%
2023-01-11	0.0950	0.1000	0.0950	0.1000	+5.263%	77,411	-45.000%
2023-01-09	0.0900	0.0950	0.0900	0.0950	+11.765%	32,076	-42.105%
2023-01-06	0.0900	0.0900	0.0850	0.0850	-5.556%	31,000	-35.294%
2023-01-04	0.0900	0.0900	0.0900	0.0900	+5.882%	38,733	-38.889%
2023-01-03	0.0850	0.0850	0.0850	0.0850	+6.250%	36,168	-35.294%
2022-12-30	0.0750	0.0800	0.0750	0.0800	0.000%	30,815	-31.250%
2022-12-29	0.0750	0.0800	0.0750	0.0800	+23.077%	102,000	-31.250%
2022-12-28	0.0650	0.0700	0.0650	0.0650	-13.333%	53,300	-15.385%
2022-12-23	0.0750	0.0750	0.0750	0.0750	0.000%	324,900	-26.667%
2022-12-22	0.0850	0.0850	0.0750	0.0750	-6.250%	183,400	-26.667%
2022-12-21	0.0800	0.0800	0.0800	0.0800	-5.882%	135,300	-31.250%
2022-12-20	0.0850	0.0900	0.0850	0.0850	0.000%	62,806	-35.294%
2022-12-19	0.0900	0.0900	0.0850	0.0850	-5.556%	104,206	-35.294%
2022-12-16	0.0900	0.0900	0.0850	0.0900	0.000%	553,500	-38.889%
2022-12-15	0.0900	0.0900	0.0900	0.0900	-5.263%	201,000	-38.889%
2022-12-14	0.0950	0.0950	0.0900	0.0950	+5.556%	159,500	-42.105%
2022-12-12	0.0900	0.0950	0.0900	0.0900	+5.882%	48,983	-38.889%
2022-12-09	0.0800	0.0850	0.0800	0.0850	+6.250%	143,100	-35.294%
2022-12-08	0.0900	0.0900	0.0800	0.0800	-11.111%	239,118	-31.250%
2022-12-07	0.0900	0.0900	0.0850	0.0900	0.000%	94,438	-38.889%
2022-12-06	0.0950	0.0950	0.0900	0.0900	0.000%	61,436	-38.889%
2022-12-05	0.0900	0.0950	0.0900	0.0900	-5.263%	40,400	-38.889%
2022-12-02	0.1000	0.1000	0.0950	0.0950	-5.000%	72,000	-42.105%
2022-12-01	0.1050	0.1050	0.1000	0.1000	-9.091%	107,682	-45.000%
2022-11-30	0.1050	0.1100	0.1000	0.1100	+4.762%	38,710	-50.000%
2022-11-29	0.1100	0.1200	0.1000	0.1050	-4.545%	414,289	-47.619%
2022-11-28	0.1050	0.1100	0.1000	0.1100	+10.000%	29,185	-50.000%
2022-11-25	0.1000	0.1000	0.1000	0.1000	+5.263%	19,164	-45.000%
2022-11-24	0.0950	0.1000	0.0950	0.0950	-5.000%	490,823	-42.105%
2022-11-23	0.0950	0.1050	0.0950	0.1000	0.000%	61,500	-45.000%
2022-11-22	0.1000	0.1000	0.1000	0.1000	0.000%	30,950	-45.000%
2022-11-21	0.1000	0.1000	0.0950	0.1000	0.000%	34,321	-45.000%
2022-11-18	0.1050	0.1050	0.1000	0.1000	-4.762%	248,201	-45.000%

.dark-mode .bhKv3B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bhKv3B{ color: #333333; background-color: white; border: 2px solid #333333; }ECOMEMERGE COMMERCE LTDstock CVE

ECOM
EMERGE COMMERCE LTD
stock CVE