Dark

EMMA
EMMAUS LIFE SCIENCES INC
stock OTC

EOD

Aug 7, 2026

0.0110USD+10.000%(+0.0010)116,767

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.012000	0.012000	0.011000	0.011000	+10.000%	116,767	0.000%
2026-08-06	0.010000	0.010000	0.010000	0.010000	0.000%	21,000	+10.000%
2026-08-05	0.010000	0.010000	0.010000	0.010000	0.000%	1,000	+10.000%
2026-07-29	0.010600	0.011466	0.010000	0.010000	-9.091%	19,133	+10.000%
2026-07-28	0.011780	0.011780	0.011000	0.011000	-6.223%	70,000	0.000%
2026-07-27	0.012000	0.012000	0.011000	0.011730	+0.137%	6,500	-6.223%
2026-07-23	0.012000	0.012000	0.011000	0.011714	-0.204%	16,776	-6.095%
2026-07-21	0.011500	0.012000	0.011000	0.011738	+0.068%	30,133	-6.287%
2026-07-20	0.011500	0.012000	0.011500	0.011730	+2.895%	5,412	-6.223%
2026-07-17	0.011400	0.011400	0.011400	0.011400	-0.524%	10,000	-3.509%
2026-07-13	0.010000	0.011460	0.010000	0.011460	+3.243%	32,530	-4.014%
2026-07-08	0.011000	0.011119	0.010000	0.011100	-2.811%	137,000	-0.901%
2026-07-06	0.011421	0.011421	0.011421	0.011421	+5.263%	6,000	-3.686%
2026-07-02	0.010850	0.010850	0.010850	0.010850	-7.265%	1,625	+1.382%
2026-07-01	0.009700	0.011700	0.009700	0.011700	+14.392%	150,420	-5.983%
2026-06-29	0.010228	0.010228	0.010228	0.010228	+2.280%	167	+7.548%
2026-06-26	0.012260	0.012260	0.010000	0.010000	0.000%	4,202	+10.000%
2026-06-25	0.010850	0.012100	0.010000	0.010000	-16.667%	81,000	+10.000%
2026-06-23	0.011935	0.012000	0.010800	0.012000	+6.383%	32,000	-8.333%
2026-06-22	0.013400	0.013400	0.009600	0.011280	+17.500%	133,500	-2.482%
2026-06-18	0.012082	0.012900	0.009600	0.009600	-4.000%	97,133	+14.583%
2026-06-17	0.009600	0.012500	0.009600	0.010000	-2.913%	206,627	+10.000%
2026-06-16	0.009908	0.010300	0.009908	0.010300	0.000%	366	+6.796%
2026-06-15	0.013500	0.013500	0.010300	0.010300	0.000%	1,650	+6.796%
2026-06-12	0.009695	0.010300	0.009695	0.010300	-6.364%	10,100	+6.796%
2026-06-10	0.011000	0.011000	0.011000	0.011000	+7.843%	20,670	0.000%
2026-06-05	0.010200	0.010200	0.010200	0.010200	+0.990%	164	+7.843%
2026-06-03	0.010290	0.010290	0.010100	0.010100	-11.029%	366	+8.911%
2026-06-02	0.011280	0.011352	0.009600	0.011352	-1.416%	21,958	-3.101%
2026-06-01	0.012500	0.012500	0.009600	0.011515	+15.150%	713,771	-4.472%
2026-05-27	0.010000	0.010000	0.010000	0.010000	0.000%	280,000	+10.000%
2026-05-26	0.010650	0.012000	0.010000	0.010000	+3.093%	95,200	+10.000%
2026-05-21	0.009700	0.009700	0.009700	0.009700	-15.769%	185	+13.402%
2026-05-13	0.011516	0.011516	0.011516	0.011516	+15.160%	1,000	-4.481%
2026-05-07	0.010000	0.012000	0.010000	0.010000	0.000%	687,147	+10.000%
2026-05-06	0.011000	0.012500	0.010000	0.010000	+9.890%	58,871	+10.000%
2026-05-05	0.009100	0.009100	0.009100	0.009100	+3.409%	10,028	+20.879%
2026-05-04	0.008600	0.008800	0.008600	0.008800	+4.787%	3,666	+25.000%
2026-05-01	0.008398	0.008398	0.008398	0.008398	-7.714%	166	+30.984%
2026-04-28	0.008000	0.009100	0.008000	0.009100	+2.247%	52,470	+20.879%
2026-04-24	0.009100	0.009100	0.008900	0.008900	-2.198%	116,500	+23.596%
2026-04-20	0.012050	0.015000	0.009100	0.009100	-9.901%	80,020	+20.879%
2026-04-17	0.010100	0.010100	0.010100	0.010100	0.000%	20,000	+8.911%
2026-04-16	0.010100	0.010100	0.010100	0.010100	+1.000%	10,000	+8.911%
2026-04-15	0.009000	0.012000	0.009000	0.010000	+7.527%	276,539	+10.000%
2026-04-14	0.009000	0.010000	0.009000	0.009300	-7.000%	43,500	+18.280%
2026-04-13	0.009870	0.010000	0.009870	0.010000	0.000%	40,227	+10.000%
2026-04-10	0.009500	0.010000	0.009500	0.010000	0.000%	20,000	+10.000%
2026-04-08	0.010100	0.012060	0.010000	0.010000	-0.990%	90,641	+10.000%
2026-04-07	0.012000	0.012000	0.010100	0.010100	-32.667%	180,000	+8.911%
2026-04-02	0.015000	0.015000	0.015000	0.015000	+15.385%	20,000	-26.667%
2026-04-01	0.014500	0.014500	0.013000	0.013000	-13.333%	191,500	-15.385%
2026-03-31	0.015000	0.015200	0.014750	0.015000	-1.974%	60,000	-26.667%
2026-03-27	0.015000	0.015302	0.015000	0.015302	+2.013%	20,000	-28.114%
2026-03-26	0.014800	0.015000	0.014800	0.015000	0.000%	2,500	-26.667%
2026-03-25	0.014760	0.015000	0.014760	0.015000	+2.740%	15,520	-26.667%
2026-03-24	0.015000	0.015000	0.014600	0.014600	-0.068%	4,500	-24.658%
2026-03-20	0.014610	0.014610	0.014610	0.014610	+0.759%	405	-24.709%
2026-03-10	0.014750	0.015000	0.014500	0.014500	0.000%	1,250	-24.138%
2026-03-03	0.014500	0.014500	0.014500	0.014500	+3.571%	19,999	-24.138%
2026-03-02	0.014000	0.014000	0.014000	0.014000	0.000%	10,000	-21.429%
2026-02-27	0.014750	0.014750	0.014000	0.014000	0.000%	10,000	-21.429%
2026-02-26	0.014000	0.014000	0.014000	0.014000	0.000%	10,000	-21.429%
2026-02-23	0.014000	0.014000	0.014000	0.014000	0.000%	666	-21.429%
2026-02-18	0.015000	0.015000	0.014000	0.014000	-6.667%	114,000	-21.429%
2026-02-17	0.015437	0.015437	0.015000	0.015000	-2.597%	290,000	-26.667%
2026-02-13	0.015500	0.015500	0.015000	0.015400	-0.240%	22,879	-28.571%
2026-02-09	0.014600	0.015500	0.014600	0.015437	+11.058%	290,850	-28.743%
2026-02-06	0.014600	0.014600	0.013900	0.013900	-4.105%	117,890	-20.863%
2026-02-05	0.014495	0.014495	0.014495	0.014495	+3.241%	358	-24.112%
2026-02-04	0.014040	0.014040	0.014040	0.014040	+1.007%	100	-21.652%
2026-01-30	0.013608	0.013900	0.013608	0.013900	-0.714%	25,000	-20.863%
2026-01-29	0.014000	0.014000	0.014000	0.014000	0.000%	9,700	-21.429%
2026-01-20	0.014000	0.014000	0.014000	0.014000	0.000%	200	-21.429%
2026-01-16	0.013300	0.014000	0.013000	0.014000	+7.692%	21,574	-21.429%
2026-01-15	0.013000	0.013000	0.013000	0.013000	-7.143%	30,000	-15.385%
2026-01-14	0.013500	0.014000	0.013500	0.014000	+5.263%	2,000	-21.429%
2026-01-13	0.013300	0.013300	0.013300	0.013300	-0.746%	110,000	-17.293%
2026-01-12	0.013100	0.013700	0.013100	0.013400	+3.077%	711	-17.910%
2026-01-07	0.012500	0.013000	0.012500	0.013000	+6.820%	165,000	-15.385%
2026-01-05	0.012170	0.012170	0.012170	0.012170	-6.385%	6,116	-9.614%
2025-12-31	0.013000	0.013056	0.012000	0.013000	0.000%	176,021	-15.385%
2025-12-29	0.011500	0.013000	0.010000	0.013000	0.000%	28,678	-15.385%
2025-12-26	0.010000	0.013000	0.010000	0.013000	+20.930%	3,910	-15.385%
2025-12-23	0.010000	0.010750	0.010000	0.010750	+2.284%	16,911	+2.326%
2025-12-22	0.010000	0.010510	0.010000	0.010510	+5.100%	12,200	+4.662%
2025-12-19	0.011500	0.013000	0.010000	0.010000	-9.091%	19,665	+10.000%
2025-12-18	0.010000	0.011000	0.010000	0.011000	-3.930%	20,465	0.000%
2025-12-17	0.012000	0.012000	0.009500	0.011450	+4.091%	414,512	-3.930%
2025-12-16	0.011000	0.011000	0.011000	0.011000	0.000%	10,000	0.000%
2025-12-15	0.011000	0.011000	0.011000	0.011000	0.000%	10,000	0.000%
2025-12-12	0.012660	0.012660	0.011000	0.011000	0.000%	27,500	0.000%
2025-12-11	0.011000	0.011000	0.011000	0.011000	0.000%	10,000	0.000%
2025-12-10	0.011000	0.011000	0.011000	0.011000	0.000%	10,000	0.000%
2025-12-09	0.011000	0.011000	0.011000	0.011000	-4.348%	10,000	0.000%
2025-12-08	0.011000	0.012000	0.011000	0.011500	-11.538%	83,252	-4.348%
2025-12-05	0.012250	0.013000	0.010000	0.013000	+0.775%	67,400	-15.385%
2025-12-04	0.010000	0.012900	0.009500	0.012900	+33.333%	30,364	-14.729%
2025-12-03	0.009750	0.009750	0.009500	0.009675	-1.527%	30,025	+13.695%
2025-12-01	0.009915	0.009915	0.009825	0.009825	-1.750%	30,001	+11.959%
2025-11-28	0.010000	0.010000	0.009750	0.010000	+3.627%	2,100	+10.000%
2025-11-26	0.009650	0.009650	0.009650	0.009650	+1.579%	736	+13.990%
2025-11-24	0.009500	0.009500	0.009500	0.009500	0.000%	1,000	+15.789%
2025-11-21	0.009600	0.009600	0.009500	0.009500	-1.042%	12,500	+15.789%
2025-11-20	0.009600	0.009600	0.009600	0.009600	-4.000%	10,000	+14.583%
2025-11-19	0.010000	0.010000	0.010000	0.010000	0.000%	100	+10.000%
2025-11-17	0.013500	0.013500	0.009017	0.010000	-22.511%	240,003	+10.000%
2025-11-14	0.012905	0.012905	0.012905	0.012905	+41.813%	15,000	-14.762%
2025-11-12	0.009100	0.009100	0.009100	0.009100	-19.469%	100	+20.879%
2025-11-11	0.009100	0.011300	0.009100	0.011300	-2.376%	67,075	-2.655%
2025-11-10	0.009150	0.011575	0.009150	0.011575	-13.619%	1,171,036	-4.968%
2025-11-07	0.013400	0.013400	0.013400	0.013400	+12.605%	13,000	-17.910%
2025-11-05	0.011900	0.011900	0.011900	0.011900	+27.957%	21,500	-7.563%
2025-11-04	0.010150	0.010150	0.009300	0.009300	-15.455%	17,702	+18.280%
2025-11-03	0.011000	0.011000	0.011000	0.011000	+18.280%	100	0.000%
2025-10-31	0.009300	0.009300	0.009300	0.009300	-10.620%	7,500	+18.280%
2025-10-29	0.009895	0.010405	0.009895	0.010405	+2.010%	32,800	+5.718%
2025-10-28	0.010200	0.010200	0.010200	0.010200	0.000%	2,000	+7.843%
2025-10-27	0.010200	0.010200	0.010200	0.010200	0.000%	140	+7.843%
2025-10-23	0.010200	0.010200	0.010200	0.010200	+2.513%	80,000	+7.843%
2025-10-22	0.009700	0.010025	0.009500	0.009950	+12.050%	53,379	+10.553%
2025-10-21	0.008940	0.008940	0.008880	0.008880	-4.516%	13,075	+23.874%
2025-10-20	0.011000	0.011153	0.008000	0.009300	-21.849%	530,191	+18.280%
2025-10-17	0.012250	0.012250	0.011000	0.011900	-0.833%	26,200	-7.563%
2025-10-16	0.012800	0.012800	0.012000	0.012000	0.000%	74,362	-8.333%
2025-10-15	0.013500	0.014000	0.012000	0.012000	-12.409%	271,400	-8.333%
2025-10-14	0.013250	0.013700	0.013000	0.013700	-2.143%	40,300	-19.708%
2025-10-13	0.014000	0.014660	0.013700	0.014000	-2.946%	86,168	-21.429%
2025-10-10	0.015000	0.015000	0.013900	0.014425	-1.199%	289,916	-23.744%
2025-10-09	0.017200	0.017200	0.014000	0.014600	-15.116%	396,220	-24.658%
2025-10-08	0.016000	0.017200	0.015800	0.017200	+16.216%	330,629	-36.047%
2025-10-07	0.012700	0.016000	0.012700	0.014800	+27.586%	132,777	-25.676%
2025-10-06	0.011481	0.011600	0.010900	0.011600	+1.036%	38,087	-5.172%
2025-10-03	0.011481	0.011481	0.011481	0.011481	+2.053%	4,049	-4.190%
2025-10-02	0.011250	0.011250	0.011250	0.011250	+7.143%	235	-2.222%
2025-10-01	0.010500	0.010500	0.010500	0.010500	-4.545%	215	+4.762%
2025-09-30	0.011000	0.011000	0.011000	0.011000	+0.457%	19,300	0.000%
2025-09-29	0.012000	0.012000	0.010500	0.010950	-0.273%	61,000	+0.457%
2025-09-26	0.010500	0.011000	0.010500	0.010980	+3.585%	20,905	+0.182%
2025-09-24	0.010600	0.010600	0.010600	0.010600	-2.752%	4,000	+3.774%
2025-09-23	0.010900	0.010900	0.010900	0.010900	-0.909%	1,000	+0.917%
2025-09-22	0.011000	0.011000	0.011000	0.011000	+3.774%	5,000	0.000%
2025-09-19	0.010600	0.010600	0.010600	0.010600	-3.636%	237	+3.774%
2025-09-18	0.011000	0.011500	0.011000	0.011000	-4.348%	21,400	0.000%
2025-09-17	0.012796	0.012796	0.011000	0.011500	-17.051%	22,850	-4.348%
2025-09-16	0.011500	0.013864	0.011500	0.013864	+24.620%	23,715	-20.658%
2025-09-12	0.011125	0.011125	0.011125	0.011125	+2.064%	793	-1.124%
2025-09-11	0.010900	0.010900	0.010900	0.010900	-3.710%	42,001	+0.917%
2025-09-10	0.011320	0.011320	0.011320	0.011320	-1.565%	1,000	-2.827%
2025-09-09	0.011200	0.011500	0.011200	0.011500	+4.812%	1,000	-4.348%
2025-09-08	0.010972	0.010972	0.010972	0.010972	-7.798%	7,600	+0.255%
2025-09-05	0.011900	0.011900	0.011900	0.011900	+9.174%	3,000	-7.563%
2025-09-03	0.011900	0.011900	0.010900	0.010900	-12.800%	36,000	+0.917%
2025-09-02	0.012500	0.012500	0.012500	0.012500	+14.679%	100	-12.000%
2025-08-29	0.011000	0.011000	0.010900	0.010900	-8.787%	323,580	+0.917%
2025-08-28	0.011970	0.011970	0.011950	0.011950	+1.271%	11,625	-7.950%
2025-08-25	0.012150	0.012500	0.011800	0.011800	-5.600%	37,800	-6.780%
2025-08-22	0.012150	0.012500	0.012150	0.012500	+5.042%	500	-12.000%
2025-08-21	0.012350	0.012900	0.011800	0.011900	-4.800%	95,030	-7.563%
2025-08-19	0.012000	0.013125	0.012000	0.012500	+4.167%	61,444	-12.000%
2025-08-18	0.017000	0.017000	0.012000	0.012000	-22.581%	157,900	-8.333%
2025-08-15	0.014250	0.015500	0.014250	0.015500	0.000%	1,900	-29.032%
2025-08-14	0.014250	0.015500	0.014250	0.015500	0.000%	10,000	-29.032%
2025-08-13	0.014250	0.015500	0.014250	0.015500	+19.231%	1,002	-29.032%
2025-08-12	0.013000	0.013000	0.013000	0.013000	+10.169%	10,033	-15.385%
2025-08-11	0.013000	0.013100	0.011800	0.011800	-9.231%	45,000	-6.780%
2025-08-08	0.013000	0.013000	0.013000	0.013000	-7.143%	4,000	-15.385%
2025-08-07	0.014000	0.014000	0.014000	0.014000	+2.752%	28,025	-21.429%
2025-08-06	0.013625	0.013625	0.013625	0.013625	+4.808%	1,000	-19.266%
2025-08-05	0.015500	0.015500	0.013000	0.013000	-18.750%	63,975	-15.385%
2025-08-04	0.014500	0.016000	0.014500	0.016000	+6.667%	66,600	-31.250%
2025-08-01	0.015000	0.015000	0.015000	0.015000	+4.167%	400	-26.667%
2025-07-30	0.014400	0.014400	0.014400	0.014400	+10.769%	2,000	-23.611%
2025-07-29	0.013000	0.013000	0.013000	0.013000	-13.333%	400	-15.385%
2025-07-28	0.015000	0.015000	0.015000	0.015000	-1.961%	3,000	-26.667%
2025-07-21	0.015300	0.015300	0.015300	0.015300	+11.679%	500	-28.105%
2025-07-16	0.014100	0.014100	0.013700	0.013700	-3.009%	899	-19.708%
2025-07-15	0.014125	0.014125	0.014125	0.014125	+0.534%	8,000	-22.124%
2025-07-14	0.014050	0.014050	0.014050	0.014050	-0.531%	100	-21.708%
2025-07-09	0.014050	0.014125	0.014050	0.014125	+8.654%	15,500	-22.124%
2025-07-08	0.013000	0.013000	0.013000	0.013000	-5.455%	10,000	-15.385%
2025-07-07	0.013750	0.013750	0.013750	0.013750	-0.362%	4,000	-20.000%
2025-07-03	0.013800	0.013800	0.013800	0.013800	-0.719%	500	-20.290%
2025-07-01	0.013900	0.015000	0.013900	0.013900	+6.923%	11,602	-20.863%
2025-06-30	0.016000	0.016000	0.013000	0.013000	-13.333%	102,000	-15.385%
2025-06-27	0.015000	0.015000	0.015000	0.015000	0.000%	20,000	-26.667%
2025-06-26	0.015500	0.017500	0.015000	0.015000	0.000%	241,000	-26.667%
2025-06-20	0.015000	0.015000	0.015000	0.015000	-11.765%	30,000	-26.667%
2025-06-18	0.015500	0.017000	0.015500	0.017000	0.000%	65,540	-35.294%
2025-06-13	0.016250	0.017000	0.016250	0.017000	0.000%	5,000	-35.294%
2025-06-11	0.017000	0.017000	0.017000	0.017000	+3.659%	4,764	-35.294%
2025-06-09	0.016400	0.016400	0.016400	0.016400	0.000%	3,003	-32.927%
2025-06-06	0.017000	0.017000	0.016400	0.016400	+3.666%	3,350	-32.927%
2025-06-02	0.013100	0.015820	0.013100	0.015820	-20.503%	1,966	-30.468%
2025-05-30	0.014000	0.019900	0.013900	0.019900	+49.624%	132,829	-44.724%
2025-05-27	0.013300	0.013300	0.013300	0.013300	+2.308%	2,000	-17.293%
2025-05-22	0.013000	0.014000	0.013000	0.013000	-7.473%	14,000	-15.385%
2025-05-16	0.014050	0.014050	0.014050	0.014050	+17.083%	10,000	-21.708%
2025-05-09	0.013000	0.013000	0.012000	0.012000	-7.692%	66,563	-8.333%
2025-05-06	0.015100	0.015100	0.013000	0.013000	-21.212%	141,113	-15.385%
2025-04-28	0.016500	0.016500	0.016500	0.016500	0.000%	3,778	-33.333%
2025-04-23	0.016500	0.016500	0.016500	0.016500	+10.000%	14,152	-33.333%
2025-04-22	0.015000	0.016500	0.015000	0.015000	-6.250%	2,100	-26.667%
2025-04-15	0.016000	0.017000	0.016000	0.016000	+3.226%	4,283	-31.250%
2025-04-08	0.015500	0.015500	0.015500	0.015500	-8.824%	279	-29.032%
2025-04-04	0.017000	0.017000	0.017000	0.017000	0.000%	1,093	-35.294%
2025-04-02	0.015000	0.017000	0.015000	0.017000	-0.585%	40,232	-35.294%
2025-03-31	0.025000	0.025000	0.017100	0.017100	-9.524%	11,093	-35.673%
2025-03-26	0.018900	0.018900	0.018900	0.018900	0.000%	416	-41.799%
2025-03-25	0.018900	0.019675	0.018900	0.018900	-1.434%	12,000	-41.799%
2025-03-24	0.019425	0.019425	0.018900	0.019175	-16.804%	5,000	-42.634%
2025-03-20	0.023048	0.023048	0.023048	0.023048	+15.240%	500	-52.274%
2025-03-19	0.022000	0.025200	0.020000	0.020000	-13.978%	70,700	-45.000%
2025-03-18	0.023000	0.025500	0.022100	0.023250	-18.249%	14,519	-52.688%
2025-03-17	0.031000	0.031000	0.022100	0.028440	+3.644%	10,671	-61.322%
2025-03-14	0.030000	0.031000	0.026550	0.027440	-2.000%	20,578	-59.913%
2025-03-13	0.029000	0.029000	0.026000	0.028000	-3.448%	72,035	-60.714%
2025-03-12	0.029000	0.029000	0.029000	0.029000	+36.792%	100	-62.069%
2025-03-07	0.017500	0.021200	0.017500	0.021200	+23.615%	100,030	-48.113%
2025-03-05	0.017150	0.017150	0.017150	0.017150	-2.000%	10,000	-35.860%
2025-03-04	0.017375	0.017500	0.017375	0.017500	0.000%	2,000	-37.143%
2025-03-03	0.017500	0.017500	0.016750	0.017500	0.000%	14,425	-37.143%
2025-02-28	0.017500	0.017500	0.015000	0.017500	+6.383%	37,484	-37.143%
2025-02-27	0.014000	0.016450	0.014000	0.016450	+26.538%	5,225	-33.131%
2025-02-26	0.010000	0.016500	0.010000	0.013000	-54.064%	498,093	-15.385%
2025-02-24	0.036000	0.036000	0.028300	0.028300	-30.123%	60,100	-61.131%
2025-02-21	0.040500	0.040500	0.040500	0.040500	+12.500%	100	-72.840%
2025-02-19	0.036000	0.036000	0.036000	0.036000	-23.404%	668	-69.444%
2025-02-18	0.047000	0.047000	0.036000	0.047000	+5.145%	53,000	-76.596%
2025-02-14	0.040000	0.044700	0.040000	0.044700	+11.750%	52,000	-75.391%
2025-02-13	0.039000	0.044700	0.039000	0.040000	+21.212%	169,796	-72.500%
2025-02-12	0.033000	0.033000	0.033000	0.033000	-3.930%	151	-66.667%
2025-02-11	0.032025	0.034350	0.030000	0.034350	+15.657%	9,801	-67.977%
2025-02-10	0.029700	0.029700	0.029700	0.029700	-1.000%	200	-62.963%
2025-02-05	0.030000	0.030000	0.030000	0.030000	-16.667%	30,000	-63.333%
2025-02-04	0.028100	0.036000	0.028100	0.036000	+24.567%	141,392	-69.444%
2025-02-03	0.016000	0.028900	0.016000	0.028900	+77.301%	260,251	-61.938%
2025-01-30	0.016300	0.016300	0.016300	0.016300	0.000%	10,000	-32.515%
2025-01-29	0.014000	0.016300	0.014000	0.016300	+7.061%	70,052	-32.515%
2025-01-28	0.015010	0.015225	0.015010	0.015225	+16.444%	8,300	-27.750%
2025-01-27	0.013075	0.013075	0.013075	0.013075	-6.607%	318	-15.870%
2025-01-22	0.012750	0.014000	0.012750	0.014000	+62.791%	11,880	-21.429%
2025-01-17	0.012650	0.012650	0.008600	0.008600	-38.571%	6,624	+27.907%
2025-01-16	0.014000	0.014000	0.014000	0.014000	0.000%	5,000	-21.429%
2025-01-15	0.008600	0.014000	0.008600	0.014000	+62.791%	6,818	-21.429%
2025-01-14	0.008600	0.008600	0.008600	0.008600	-38.571%	166	+27.907%
2025-01-07	0.012200	0.014000	0.009950	0.014000	+41.414%	11,420	-21.429%
2025-01-03	0.008500	0.009900	0.008000	0.009900	+16.471%	95,800	+11.111%
2024-12-31	0.007100	0.008500	0.007100	0.008500	-10.526%	50,765	+29.412%
2024-12-30	0.009000	0.009500	0.007100	0.009500	+6.742%	225,622	+15.789%
2024-12-27	0.008900	0.008900	0.008900	0.008900	-6.316%	350	+23.596%
2024-12-26	0.009000	0.009500	0.006000	0.009500	+18.750%	181,032	+15.789%
2024-12-24	0.009000	0.010000	0.008000	0.008000	-42.652%	79,469	+37.500%
2024-12-23	0.008000	0.013950	0.008000	0.013950	+20.259%	30,951	-21.147%
2024-12-19	0.010000	0.011600	0.010000	0.011600	+45.000%	3,100	-5.172%
2024-12-18	0.007000	0.008000	0.007000	0.008000	-38.224%	610	+37.500%
2024-12-16	0.013450	0.013450	0.005000	0.012950	+93.284%	153,511	-15.058%
2024-12-13	0.015000	0.015000	0.003900	0.006700	-55.333%	375,055	+64.179%
2024-12-11	0.015000	0.017000	0.011300	0.015000	-4.762%	79,114	-26.667%
2024-12-10	0.017500	0.017500	0.015750	0.015750	-10.000%	51,183	-30.159%
2024-12-09	0.017000	0.017500	0.017000	0.017500	-12.935%	2,000	-37.143%
2024-12-05	0.019100	0.020100	0.018000	0.020100	-14.468%	129,272	-45.274%
2024-12-04	0.020750	0.023500	0.020750	0.023500	+17.500%	725	-53.191%
2024-12-03	0.027100	0.027450	0.020000	0.020000	-26.199%	51,404	-45.000%
2024-12-02	0.029900	0.029900	0.027100	0.027100	-9.365%	26,100	-59.410%
2024-11-29	0.027100	0.029900	0.027100	0.029900	+10.332%	644	-63.211%
2024-11-27	0.029900	0.029900	0.027100	0.027100	-2.518%	12,200	-59.410%
2024-11-25	0.028500	0.029900	0.027800	0.027800	+2.583%	416	-60.432%
2024-11-22	0.030000	0.030000	0.027000	0.027100	-3.559%	122,600	-59.410%
2024-11-20	0.028100	0.028100	0.028100	0.028100	-23.014%	383	-60.854%
2024-11-15	0.028100	0.036500	0.028100	0.036500	+25.645%	1,369	-69.863%
2024-11-13	0.029050	0.029050	0.029050	0.029050	-3.167%	3,770	-62.134%
2024-11-11	0.030000	0.030000	0.030000	0.030000	0.000%	5,069	-63.333%
2024-11-07	0.030000	0.030000	0.030000	0.030000	+6.762%	1,000	-63.333%
2024-11-06	0.049900	0.049900	0.028100	0.028100	-43.687%	61,110	-60.854%
2024-11-05	0.032380	0.049900	0.032380	0.049900	+84.133%	3,270	-77.956%
2024-11-04	0.030000	0.032500	0.027050	0.027100	-22.571%	181,130	-59.410%
2024-10-31	0.040000	0.040000	0.035000	0.035000	-12.500%	5,250	-68.571%
2024-10-30	0.031000	0.040000	0.030000	0.040000	+5.263%	115,295	-72.500%
2024-10-29	0.036000	0.038000	0.036000	0.038000	-4.762%	48,955	-71.053%
2024-10-28	0.026000	0.039900	0.026000	0.039900	+37.586%	211,179	-72.431%
2024-10-25	0.032000	0.032000	0.026000	0.029000	+7.407%	900	-62.069%
2024-10-24	0.032000	0.032000	0.027000	0.027000	+8.000%	332	-59.259%
2024-10-23	0.025000	0.031500	0.025000	0.025000	-30.362%	3,450	-56.000%
2024-10-22	0.026000	0.035900	0.026000	0.035900	+99.444%	3,744	-69.359%
2024-10-21	0.028000	0.028000	0.018000	0.018000	+4.046%	1,900	-38.889%
2024-10-16	0.017300	0.017300	0.017300	0.017300	-50.571%	100	-36.416%
2024-10-11	0.035000	0.035000	0.035000	0.035000	+84.211%	100	-68.571%
2024-10-10	0.028000	0.040000	0.016000	0.019000	-52.381%	54,333	-42.105%
2024-10-08	0.039900	0.039900	0.039900	0.039900	0.000%	20,000	-72.431%
2024-10-03	0.039900	0.039900	0.039900	0.039900	0.000%	35,000	-72.431%
2024-10-02	0.029100	0.040000	0.029100	0.039900	+98.507%	4,220	-72.431%
2024-10-01	0.020100	0.020100	0.020100	0.020100	-32.550%	100	-45.274%
2024-09-27	0.029500	0.029800	0.029500	0.029800	+47.891%	3,216	-63.087%
2024-09-25	0.020150	0.020150	0.020150	0.020150	+34.333%	200	-45.409%
2024-09-24	0.026750	0.026750	0.015000	0.015000	+19.048%	31,766	-26.667%
2024-09-23	0.021000	0.021000	0.012550	0.012600	-40.000%	120,000	-12.698%
2024-09-20	0.021000	0.021000	0.021000	0.021000	-9.091%	193,630	-47.619%
2024-09-19	0.023000	0.040000	0.023000	0.023100	+44.375%	32,488	-52.381%
2024-09-18	0.037500	0.037500	0.016000	0.016000	-60.000%	12,881	-31.250%
2024-09-16	0.040000	0.040000	0.040000	0.040000	+6.667%	63,067	-72.500%
2024-09-13	0.037500	0.037500	0.037500	0.037500	-21.053%	750	-70.667%
2024-09-12	0.012000	0.047500	0.012000	0.047500	+106.522%	951	-76.842%
2024-09-11	0.025000	0.025000	0.023000	0.023000	+1,050.000%	60,000	-52.174%
2024-09-09	0.002000	0.002000	0.002000	0.002000	+300.000%	868	+450.000%
2024-09-04	0.000500	0.040500	0.000500	0.000500	0.000%	206,041	+2,100.000%
2024-09-03	0.000500	0.000500	0.000500	0.000500	+66.667%	800	+2,100.000%
2024-08-30	0.000300	0.000300	0.000300	0.000300	-85.714%	100	+3,566.667%
2024-08-27	0.002100	0.002100	0.002100	0.002100	+110.000%	2,500	+423.810%
2024-08-26	0.001000	0.001000	0.001000	0.001000	+900.000%	1,000	+1,000.000%
2024-08-16	0.000100	0.000100	0.000100	0.000100	0.000%	236	+10,900.000%
2024-08-14	0.000100	0.043000	0.000100	0.000100	-96.000%	1,610,626	+10,900.000%
2024-07-30	0.002500	0.002500	0.002500	0.002500	+127.273%	35,502	+340.000%
2024-07-29	0.001100	0.001100	0.001100	0.001100	-98.457%	622	+900.000%
2024-07-16	0.071300	0.071300	0.071300	0.071300	0.000%	1,486	-84.572%
2024-07-15	0.073150	0.073150	0.071300	0.071300	-25.457%	1,307	-84.572%
2024-07-12	0.095650	0.095650	0.095650	0.095650	+27.279%	333	-88.500%
2024-07-08	0.100000	0.100000	0.071200	0.075150	-5.874%	4,654	-85.363%
2024-07-05	0.100000	0.100000	0.079840	0.079840	-12.609%	2,833	-86.222%
2024-07-03	0.091360	0.091360	0.091360	0.091360	+1.286%	5,000	-87.960%
2024-07-02	0.091100	0.091100	0.090200	0.090200	-10.826%	130,500	-87.805%
2024-06-28	0.101150	0.101150	0.101150	0.101150	+11.154%	20,012	-89.125%
2024-06-24	0.091000	0.091000	0.091000	0.091000	0.000%	20,000	-87.912%
2024-06-21	0.092100	0.100000	0.091000	0.091000	-0.601%	97,091	-87.912%
2024-06-20	0.091000	0.091550	0.091000	0.091550	+0.120%	21,588	-87.985%
2024-06-13	0.091385	0.091440	0.091000	0.091440	+0.484%	22,610	-87.970%
2024-06-12	0.091000	0.091000	0.091000	0.091000	-0.839%	105	-87.912%
2024-06-10	0.091770	0.091770	0.091770	0.091770	-0.250%	2,000	-88.014%
2024-06-07	0.092000	0.092000	0.092000	0.092000	0.000%	20,057	-88.043%
2024-06-04	0.092000	0.092000	0.092000	0.092000	-0.038%	20,000	-88.043%
2024-05-31	0.092035	0.092035	0.092035	0.092035	-0.071%	850	-88.048%
2024-05-30	0.092100	0.092100	0.092100	0.092100	0.000%	10,000	-88.056%
2024-05-29	0.092100	0.092100	0.092100	0.092100	-2.915%	100	-88.056%
2024-05-28	0.094865	0.094865	0.094865	0.094865	+3.002%	204	-88.405%
2024-05-24	0.092100	0.092100	0.092100	0.092100	-4.112%	105	-88.056%
2024-05-23	0.096050	0.096050	0.096050	0.096050	+1.249%	792	-88.548%
2024-05-22	0.094865	0.094865	0.094865	0.094865	-5.135%	10,010	-88.405%
2024-05-21	0.100000	0.100000	0.100000	0.100000	0.000%	12,899	-89.000%
2024-05-20	0.100000	0.100000	0.100000	0.100000	0.000%	10,000	-89.000%
2024-05-17	0.100000	0.100000	0.100000	0.100000	-5.882%	3,610	-89.000%
2024-05-16	0.106250	0.106250	0.106250	0.106250	+3.155%	573	-89.647%
2024-05-14	0.103000	0.103000	0.103000	0.103000	-1.905%	110	-89.320%
2024-05-09	0.105000	0.105000	0.105000	0.105000	+5.000%	214	-89.524%
2024-05-08	0.100000	0.100000	0.100000	0.100000	-9.091%	8,504	-89.000%
2024-05-06	0.110000	0.110000	0.110000	0.110000	+10.000%	2,000	-90.000%
2024-05-03	0.100000	0.101550	0.100000	0.100000	-1.526%	2,288	-89.000%
2024-05-02	0.101550	0.101550	0.101550	0.101550	+1.550%	508	-89.168%
2024-04-26	0.100000	0.100000	0.100000	0.100000	0.000%	2,654	-89.000%
2024-04-24	0.100000	0.100000	0.100000	0.100000	+8.569%	4,635	-89.000%
2024-04-19	0.103000	0.103007	0.092107	0.092107	-19.027%	66,100	-88.057%
2024-04-16	0.113750	0.113750	0.113750	0.113750	+8.333%	300	-90.330%
2024-04-08	0.113750	0.113750	0.105000	0.105000	-5.618%	3,520	-89.524%
2024-04-05	0.115000	0.115000	0.111250	0.111250	+5.952%	833	-90.112%
2024-04-02	0.105000	0.105000	0.105000	0.105000	-7.692%	100	-89.524%
2024-04-01	0.113750	0.113750	0.113750	0.113750	+8.333%	166	-90.330%
2024-03-28	0.129000	0.129000	0.105000	0.105000	-10.256%	5,333	-89.524%
2024-03-27	0.101000	0.117000	0.101000	0.117000	+30.000%	2,595	-90.598%
2024-03-25	0.090000	0.090000	0.090000	0.090000	-12.621%	3,621	-87.778%
2024-03-22	0.119000	0.119000	0.101000	0.103000	-19.531%	26,901	-89.320%
2024-03-21	0.101400	0.128000	0.096000	0.128000	+42.222%	10,410	-91.406%
2024-03-20	0.090000	0.090000	0.090000	0.090000	+5.079%	1,151	-87.778%
2024-03-19	0.087550	0.087550	0.085650	0.085650	-15.282%	938	-87.157%
2024-03-18	0.104328	0.104328	0.101100	0.101100	0.000%	5,000	-89.120%
2024-03-15	0.110865	0.110865	0.101100	0.101100	-12.087%	12,000	-89.120%
2024-03-13	0.129000	0.129000	0.115000	0.115000	+3.047%	20,016	-90.435%
2024-03-12	0.100000	0.111600	0.100000	0.111600	+1.316%	835	-90.143%
2024-03-11	0.110150	0.110150	0.110150	0.110150	+1.334%	110	-90.014%
2024-03-08	0.108700	0.108700	0.108700	0.108700	-2.599%	1,863	-89.880%
2024-03-07	0.111600	0.111600	0.111600	0.111600	-2.575%	100	-90.143%
2024-03-06	0.129000	0.129000	0.101000	0.114550	+13.416%	12,939	-90.397%

.dark-mode .DNBJgY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DNBJgY{ color: #333333; background-color: white; border: 2px solid #333333; }EMMAEMMAUS LIFE SCIENCES INCstock OTC

EMMA
EMMAUS LIFE SCIENCES INC
stock OTC