Dark

EMALF
WISDOMTREE METL SECS LTD
stock OTC

Inactive

Oct 1, 2020

150.00USD-3.326%(-5.16)10

Pre-market

0.00USD-100.000%(-155.16)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-10-01	150.0000	150.0000	150.0000	150.0000	-3.326%	10	0.000%
2020-08-27	155.1600	155.1600	155.1600	155.1600	+1.891%	123	-3.326%
2020-07-27	152.2800	152.2800	152.2800	152.2800	+16.645%	10	-1.497%
2020-06-23	130.4200	130.5500	130.4200	130.5500	+2.658%	85	+14.899%
2020-03-12	127.1700	127.1700	127.1700	127.1700	-11.442%	50	+17.952%
2020-02-27	143.6000	143.6000	143.6000	143.6000	+7.124%	180	+4.457%
2020-01-22	134.0500	134.0500	134.0500	134.0500	+39.273%	163	+11.899%
2018-04-10	96.2500	96.2500	96.2500	96.2500	0.000%	300	+55.844%
2017-11-27	96.2500	96.2500	96.2500	96.2500	+0.052%	3	+55.844%
2017-10-12	96.5000	96.5000	96.1500	96.2000	-2.096%	6,145	+55.925%
2017-09-12	98.2600	98.2600	98.2600	98.2600	+6.804%	600	+52.656%
2017-08-17	92.0000	92.0000	92.0000	92.0000	-0.271%	55	+63.043%
2017-06-21	92.2500	92.2500	92.2500	92.2500	-0.270%	3,480	+62.602%
2017-05-17	92.5000	92.5000	92.5000	92.5000	-2.375%	330	+62.162%
2017-04-11	94.7500	94.7500	94.7500	94.7500	+5.278%	222	+58.311%
2017-01-31	90.0000	90.0000	90.0000	90.0000	+5.263%	125	+66.667%
2016-12-16	85.5000	85.5000	85.5000	85.5000	-0.466%	55	+75.439%
2016-05-24	85.9000	85.9000	85.9000	85.9000	-1.264%	75	+74.622%
2016-03-08	87.0000	87.0000	87.0000	87.0000	+16.155%	33	+72.414%
2015-12-02	74.9000	74.9000	74.9000	74.9000	-7.531%	296	+100.267%
2015-09-01	81.0000	81.0000	81.0000	81.0000	+1.250%	125	+85.185%
2015-08-28	80.0000	80.0000	80.0000	80.0000	-9.297%	34	+87.500%
2015-06-10	88.2000	88.2000	88.2000	88.2000	-3.077%	50	+70.068%
2015-06-01	91.0000	91.0000	91.0000	91.0000	-1.408%	40	+64.835%
2015-05-20	92.3000	92.3000	92.3000	92.3000	+3.128%	238	+62.514%
2015-05-01	89.5000	89.5000	89.5000	89.5000	-2.293%	50	+67.598%
2015-01-06	91.6000	91.6000	91.6000	91.6000	-0.705%	500	+63.755%
2014-12-29	92.2500	92.2500	92.2500	92.2500	-2.864%	5,023	+62.602%
2014-10-13	94.9700	94.9700	94.9700	94.9700	-8.242%	150	+57.945%
2014-08-18	103.5000	103.5000	103.5000	103.5000	+0.097%	40	+44.928%
2014-05-22	103.4000	103.4000	103.4000	103.4000	+2.123%	375	+45.068%
2014-04-15	101.2500	101.2500	101.2500	101.2500	-2.174%	55	+48.148%
2014-03-26	103.5000	103.5000	103.5000	103.5000	-0.048%	3	+44.928%
2014-02-19	103.5500	103.5500	103.5500	103.5500	+3.550%	90	+44.858%
2014-01-23	100.0000	100.0000	100.0000	100.0000	+2.041%	577	+50.000%
2014-01-03	98.0000	98.0000	98.0000	98.0000	-6.319%	100	+53.061%
2013-09-16	104.6100	104.6100	104.6100	104.6100	+4.610%	100	+43.390%
2013-07-12	100.0000	100.0000	100.0000	100.0000	+2.564%	100	+50.000%
2013-06-25	97.5000	97.5000	97.5000	97.5000	-7.143%	85	+53.846%
2013-06-07	105.0000	105.0000	105.0000	105.0000	-4.545%	50	+42.857%
2013-05-01	113.0000	113.0000	110.0000	110.0000	-13.406%	450	+36.364%
2013-03-21	127.0300	127.0300	127.0300	127.0300	-4.489%	600	+18.082%
2013-01-30	133.0000	133.0000	133.0000	133.0000	+0.949%	231	+12.782%
2013-01-15	131.7500	131.7500	131.7500	131.7500	+1.268%	110	+13.852%
2012-12-19	130.1000	130.1000	130.1000	130.1000	-4.338%	339	+15.296%
2012-11-20	136.0000	136.0000	136.0000	136.0000	+3.179%	90	+10.294%
2012-10-23	131.8100	131.8100	131.8100	131.8100	-4.423%	87	+13.800%
2012-09-24	137.9100	137.9100	137.9100	137.9100	+9.020%	230	+8.767%
2012-08-23	126.5000	126.5000	126.5000	126.5000	+3.476%	465	+18.577%
2012-08-22	122.2500	122.2500	122.2500	122.2500	-0.245%	43	+22.699%
2012-08-20	122.4500	122.5500	122.4500	122.5500	+1.701%	1,216	+22.399%
2012-07-19	120.5000	120.5000	120.5000	120.5000	-5.859%	500	+24.481%
2012-03-30	128.0000	128.0000	128.0000	128.0000	-5.882%	505	+17.188%
2012-02-08	136.0000	136.0000	136.0000	136.0000	+7.087%	150	+10.294%
2012-01-17	127.0000	127.0000	127.0000	127.0000	0.000%	100	+18.110%
2011-11-25	127.0000	127.0000	127.0000	127.0000	-7.971%	16	+18.110%
2011-11-11	138.0000	138.0000	138.0000	138.0000	+6.977%	950	+8.696%
2011-11-02	129.0000	129.0000	129.0000	129.0000	0.000%	195	+16.279%
2011-10-14	129.0000	129.0000	129.0000	129.0000	-0.670%	90	+16.279%
2011-09-28	129.8700	129.8700	129.8700	129.8700	-14.700%	1,166	+15.500%
2011-09-09	152.2500	152.2500	152.2500	152.2500	+4.819%	25	-1.478%
2011-08-10	145.2500	145.2500	145.2500	145.2500	+7.824%	200	+3.270%
2011-06-17	134.7100	134.7100	134.7100	134.7100	+9.520%	200	+11.350%
2011-03-16	123.0000	123.0000	123.0000	123.0000	+2.415%	370	+21.951%
2011-01-18	120.1000	120.1000	120.1000	120.1000	+0.924%	70	+24.896%
2010-12-21	119.0000	119.0000	119.0000	119.0000	-2.219%	20	+26.050%
2010-12-09	121.7000	121.7000	121.7000	121.7000	-2.640%	19	+23.254%
2010-12-03	123.1500	125.0000	123.1500	125.0000	+5.932%	520	+20.000%
2010-12-01	118.0000	118.0000	118.0000	118.0000	+9.259%	20	+27.119%
2010-11-16	108.0000	108.0000	108.0000	108.0000	-6.087%	55	+38.889%
2010-11-05	108.0000	115.0000	108.0000	115.0000	+6.481%	1,152	+30.435%
2010-10-28	108.0000	108.0000	108.0000	108.0000	+12.688%	2,450	+38.889%
2010-08-27	95.8400	95.8400	95.8400	95.8400	+0.852%	190	+56.511%
2010-08-26	97.5200	97.5200	95.0300	95.0300	-0.137%	82	+57.845%
2010-08-25	95.1600	95.1600	95.1600	95.1600	-0.823%	95	+57.629%
2010-08-23	95.9500	95.9500	95.9500	95.9500	+1.988%	33	+56.331%
2010-08-20	94.0800	94.0800	94.0800	94.0800	-0.539%	100	+59.439%
2010-08-19	95.5200	95.5200	94.5900	94.5900	-0.074%	785	+58.579%
2010-08-18	94.6600	94.6600	94.6600	94.6600	+1.785%	100	+58.462%
2010-08-09	93.0000	93.0000	93.0000	93.0000	+2.762%	150	+61.290%
2010-07-27	90.5000	90.5000	90.5000	90.5000	+0.556%	62	+65.746%
2010-05-20	90.0000	90.0000	90.0000	90.0000	+0.279%	300	+66.667%
2010-03-12	89.7500	89.7500	89.7500	89.7500	-0.554%	1	+67.131%
2010-03-09	90.2500	90.2500	90.2500	90.2500	+4.577%	50	+66.205%
2010-02-24	86.3000	86.3000	86.3000	86.3000	-1.820%	50	+73.812%
2010-02-18	87.9000	87.9000	87.9000	87.9000	+0.976%	1	+70.648%
2010-02-17	87.0500	87.0500	87.0500	87.0500	+8.137%	100	+72.315%
2010-02-05	80.5000	80.5000	80.5000	80.5000	-5.848%	400	+86.335%
2010-02-04	85.5000	85.5000	85.5000	85.5000	+0.176%	57	+75.439%
2010-01-28	85.3500	85.3500	85.3500	85.3500	-1.897%	50	+75.747%
2010-01-27	87.2500	87.2500	87.0000	87.0000	-4.132%	200	+72.414%
2010-01-08	90.7500	90.7500	90.7500	90.7500	+25.172%	50	+65.289%
2009-08-25	72.5000	72.5000	72.5000	72.5000	+3.958%	300	+106.897%
2009-07-17	69.7400	69.7400	69.7400	69.7400	+4.058%	270	+115.085%
2009-07-09	67.0200	67.0200	67.0200	67.0200	-4.093%	700	+123.814%
2009-06-24	69.8800	69.8800	69.8800	69.8800	-6.201%	625	+114.654%
2009-06-02	74.5000	74.5000	74.5000	74.5000	+2.405%	300	+101.342%
2009-05-29	72.7500	72.7500	72.7500	72.7500	+5.282%	235	+106.186%
2009-05-13	69.1000	69.1000	69.1000	69.1000	+23.393%	200	+117.077%
2008-12-11	56.0000	56.0000	56.0000	56.0000	+8.675%	55	+167.857%
2008-12-05	51.5300	51.5300	51.5300	51.5300	-4.574%	2,000	+191.093%
2008-10-20	54.0000	54.0000	54.0000	54.0000	+1.143%	10	+177.778%
2008-10-17	53.4000	53.4700	53.2500	53.3900	-9.309%	1,000	+180.951%
2008-10-15	58.8000	58.8700	58.8000	58.8700	-1.883%	200	+154.799%
2008-10-03	60.0000	60.0000	60.0000	60.0000	-12.409%	25	+150.000%
2008-09-24	68.5000	68.5000	68.5000	68.5000	+14.357%	135	+118.978%
2008-09-15	59.9000	59.9000	59.9000	59.9000	-32.125%	1,375	+150.417%
2008-07-16	88.2500	88.2500	88.2500	88.2500	+2.616%	100	+69.972%
2008-07-08	86.0000	86.0000	86.0000	86.0000	-0.578%	100	+74.419%
2008-06-17	86.5000	86.5000	86.5000	86.5000	-2.260%	300	+73.410%
2008-04-22	88.5000	88.5000	88.5000	88.5000	+1.724%	375	+69.492%
2008-04-21	87.0000	87.0000	87.0000	87.0000	-1.972%	600	+72.414%
2008-04-10	88.7500	88.7500	88.7500	88.7500	+5.655%	200	+69.014%
2008-03-20	84.0000	84.0000	84.0000	84.0000	-14.721%	100	+78.571%
2008-03-03	98.0000	98.5000	98.0000	98.5000	+4.676%	550	+52.284%
2008-02-27	94.1000	94.1000	94.1000	94.1000	+4.208%	300	+59.405%
2008-02-25	90.3000	90.3000	90.3000	90.3000	+0.894%	460	+66.113%
2008-02-20	89.5000	89.5000	89.5000	89.5000	-0.556%	100	+67.598%
2008-02-19	90.1000	90.1000	90.0000	90.0000	+4.651%	935	+66.667%
2008-02-11	86.0000	86.0000	86.0000	86.0000	+1.775%	230	+74.419%
2008-02-08	84.5000	84.5000	84.5000	84.5000	+2.115%	240	+77.515%
2008-02-06	82.7500	82.7500	82.7500	82.7500	0.000%	120	+81.269%

.dark-mode .ymShM7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ymShM7{ color: #333333; background-color: white; border: 2px solid #333333; }EMALFWISDOMTREE METL SECS LTDstock OTC

EMALF
WISDOMTREE METL SECS LTD
stock OTC