Dark

EMMS
EMMIS CORPORATION
stock OTC

EOD

Aug 7, 2026

1.60USD0.000%(0.00)400

Pre-market

0.00USD-100.000%(-1.60)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	1.6000	1.6000	1.6000	1.6000	0.000%	400	0.000%
2026-07-28	1.6000	1.6000	1.6000	1.6000	+3.226%	250	0.000%
2026-07-21	1.5500	1.5500	1.5500	1.5500	0.000%	250	+3.226%
2026-06-22	1.5500	1.5500	1.5500	1.5500	0.000%	125	+3.226%
2026-06-16	1.5500	1.5500	1.5500	1.5500	0.000%	1,417	+3.226%
2026-06-09	1.5500	1.5500	1.5500	1.5500	0.000%	250	+3.226%
2026-05-28	2.7000	2.7000	1.5500	1.5500	-11.429%	1,229	+3.226%
2026-04-27	1.7500	1.7500	1.7500	1.7500	0.000%	370	-8.571%
2026-04-14	1.7600	1.7600	1.7500	1.7500	+2.941%	736	-8.571%
2026-04-10	1.7000	1.7000	1.7000	1.7000	+3.030%	657	-5.882%
2026-03-25	1.6600	1.6600	1.6500	1.6500	+6.452%	1,274	-3.030%
2026-03-06	2.0000	2.0000	1.4000	1.5500	0.000%	17,140	+3.226%
2026-02-26	2.0000	2.0000	1.5500	1.5500	-22.500%	423	+3.226%
2026-02-25	2.0000	2.0000	2.0000	2.0000	0.000%	255	-20.000%
2026-02-24	2.0000	2.0000	1.5500	2.0000	0.000%	979	-20.000%
2026-02-19	2.0000	2.0000	2.0000	2.0000	0.000%	250	-20.000%
2026-02-06	2.0000	2.0000	2.0000	2.0000	0.000%	250	-20.000%
2026-02-05	2.0000	2.0000	2.0000	2.0000	0.000%	107	-20.000%
2026-01-27	2.0000	2.0000	2.0000	2.0000	-0.498%	250	-20.000%
2026-01-26	2.0100	2.0100	2.0100	2.0100	+14.205%	200	-20.398%
2026-01-22	1.9500	2.0000	1.7600	1.7600	+76.000%	2,520	-9.091%
2026-01-21	2.0000	2.0000	1.0000	1.0000	-50.249%	4,392	+60.000%
2026-01-13	2.0000	2.0100	2.0000	2.0100	+0.500%	500	-20.398%
2026-01-09	2.0000	2.0000	2.0000	2.0000	0.000%	500	-20.000%
2026-01-07	2.0000	2.0000	2.0000	2.0000	0.000%	250	-20.000%
2025-12-31	2.5000	2.5000	2.0000	2.0000	+2.564%	1,158	-20.000%
2025-12-29	1.9600	1.9600	1.8500	1.9500	0.000%	6,435	-17.949%
2025-12-18	1.9500	1.9500	1.9500	1.9500	-0.256%	290	-17.949%
2025-12-11	1.9550	1.9550	1.9550	1.9550	+0.256%	500	-18.159%
2025-12-10	1.9500	1.9500	1.9500	1.9500	+5.405%	125	-17.949%
2025-12-01	1.9500	1.9500	1.8500	1.8500	-9.756%	1,468	-13.514%
2025-11-28	2.0000	2.0500	1.8500	2.0500	+7.895%	33,180	-21.951%
2025-11-17	1.9000	1.9000	1.9000	1.9000	+1.604%	375	-15.789%
2025-11-06	1.9000	1.9000	1.8700	1.8700	+1.081%	1,918	-14.439%
2025-11-05	1.8500	1.8500	1.8500	1.8500	+2.210%	145	-13.514%
2025-11-04	1.8100	1.8100	1.8100	1.8100	0.000%	300	-11.602%
2025-11-03	1.8100	1.8100	1.8100	1.8100	+0.556%	100	-11.602%
2025-10-31	2.5000	2.5000	1.8000	1.8000	0.000%	14,477	-11.111%
2025-10-30	2.5500	2.5500	1.8000	1.8000	-29.412%	487	-11.111%
2025-10-29	2.5600	2.5650	2.5500	2.5500	-0.391%	10,934	-37.255%
2025-10-28	2.5600	2.5600	2.5600	2.5600	+0.392%	250	-37.500%
2025-10-20	2.8200	2.8200	2.5500	2.5500	-9.574%	5,816	-37.255%
2025-10-10	2.8300	2.8300	2.8200	2.8200	0.000%	1,529	-43.262%
2025-09-30	2.8200	2.8200	2.8200	2.8200	0.000%	250	-43.262%
2025-09-25	2.8200	2.8200	2.8200	2.8200	+0.356%	876	-43.262%
2025-09-22	2.8100	2.8100	2.8100	2.8100	0.000%	500	-43.060%
2025-09-15	2.8100	2.8100	2.8100	2.8100	+0.357%	250	-43.060%
2025-08-29	3.5000	3.5000	2.8000	2.8000	-20.000%	1,159	-42.857%
2025-08-28	3.5000	3.5000	3.5000	3.5000	+37.255%	200	-54.286%
2025-08-15	2.5500	2.5500	2.5500	2.5500	0.000%	143	-37.255%
2025-07-23	2.5550	2.5550	2.5500	2.5500	+1.594%	1,160	-37.255%
2025-07-22	2.5100	2.5100	2.5100	2.5100	+0.400%	207	-36.255%
2025-07-10	2.2100	2.5000	2.2100	2.5000	+13.636%	863	-36.000%
2025-07-09	2.2000	2.2000	2.2000	2.2000	+1.852%	550	-27.273%
2025-07-07	2.1600	2.1600	2.1600	2.1600	0.000%	575	-25.926%
2025-06-30	2.1600	2.1600	2.1600	2.1600	-4.000%	600	-25.926%
2025-06-25	2.2500	2.2500	2.2500	2.2500	+2.273%	808	-28.889%
2025-06-24	2.2000	2.2000	2.2000	2.2000	+25.000%	235	-27.273%
2025-06-06	1.7600	1.7600	1.7600	1.7600	0.000%	350	-9.091%
2025-06-05	1.7600	1.7600	1.7600	1.7600	+9.317%	200	-9.091%
2025-06-02	1.6100	1.6100	1.6100	1.6100	0.000%	300	-0.621%
2025-05-30	1.6000	2.2500	1.6000	1.6100	+7.333%	2,592	-0.621%
2025-05-29	2.0500	2.0500	1.5000	1.5000	-25.000%	1,155	+6.667%
2025-05-27	2.0000	2.0000	2.0000	2.0000	+29.032%	261	-20.000%
2025-05-19	1.5500	1.5500	1.5500	1.5500	+3.333%	250	+3.226%
2025-05-02	1.5000	1.5300	1.2500	1.5000	-14.286%	9,398	+6.667%
2025-05-01	2.3550	2.3550	1.7500	1.7500	-30.000%	2,319	-8.571%
2025-03-31	2.2500	2.5000	2.2500	2.5000	0.000%	703	-36.000%
2025-02-28	1.7500	2.5000	1.7500	2.5000	+42.857%	7,086	-36.000%
2025-02-27	3.0100	3.0100	1.7500	1.7500	-44.620%	1,293	-8.571%
2025-02-20	3.1500	3.1600	2.1500	3.1600	0.000%	1,169	-49.367%
2025-02-19	3.1600	3.1600	3.1600	3.1600	+5.333%	997	-49.367%
2025-02-06	3.2500	3.2500	3.0000	3.0000	-7.692%	742	-46.667%
2025-02-05	3.2500	3.2500	3.2500	3.2500	0.000%	400	-50.769%
2025-01-31	4.0000	4.0000	3.2500	3.2500	0.000%	1,145	-50.769%
2025-01-28	3.2500	3.2500	3.2500	3.2500	0.000%	405	-50.769%
2025-01-27	3.2500	3.2500	3.2500	3.2500	0.000%	102	-50.769%
2024-12-31	3.5000	4.1400	3.2500	3.2500	+41.304%	1,400	-50.769%
2024-12-26	3.0750	3.0750	2.3000	2.3000	-24.590%	2,036	-30.435%
2024-12-23	3.0500	3.0500	3.0500	3.0500	0.000%	154	-47.541%
2024-12-19	3.4150	3.4150	3.0500	3.0500	-9.226%	2,330	-47.541%
2024-12-18	3.3600	3.3600	3.3600	3.3600	-7.945%	125	-52.381%
2024-12-17	4.0000	4.0000	3.6500	3.6500	-8.750%	1,377	-56.164%
2024-12-13	4.0000	4.0000	4.0000	4.0000	0.000%	123	-60.000%
2024-12-09	4.0000	4.0000	4.0000	4.0000	-3.614%	240	-60.000%
2024-11-29	4.1500	4.1500	4.1500	4.1500	+5.063%	100	-61.446%
2024-11-27	3.9500	3.9500	3.9500	3.9500	0.000%	100	-59.494%
2024-11-14	4.2500	4.2500	3.3600	3.9500	-7.059%	7,975	-59.494%
2024-10-14	4.2500	4.2500	4.2500	4.2500	+1.190%	255	-62.353%
2024-10-10	4.2000	4.2000	4.2000	4.2000	-1.408%	125	-61.905%
2024-10-08	4.2600	4.2600	4.2600	4.2600	+1.429%	208	-62.441%
2024-10-03	4.5000	4.5000	4.2000	4.2000	-6.667%	500	-61.905%
2024-09-30	4.7000	4.7000	4.5000	4.5000	-0.222%	1,148	-64.444%
2024-09-16	4.6000	4.6000	4.5100	4.5100	-4.043%	350	-64.523%
2024-08-30	4.7000	4.7000	4.7000	4.7000	-1.053%	500	-65.957%
2024-08-29	4.7500	4.7500	4.7500	4.7500	+15.854%	100	-66.316%
2024-08-22	4.5100	4.5100	4.0000	4.1000	-9.091%	49,075	-60.976%
2024-08-21	4.6500	4.6500	4.5100	4.5100	+0.222%	435	-64.523%
2024-08-12	4.7500	4.7500	4.5000	4.5000	-5.263%	743	-64.444%
2024-07-31	4.7500	4.7500	4.7500	4.7500	0.000%	870	-66.316%
2024-07-30	4.7500	4.7500	4.7500	4.7500	0.000%	250	-66.316%
2024-07-29	4.7500	4.7500	4.7500	4.7500	0.000%	500	-66.316%
2024-06-28	4.7500	4.7500	4.7500	4.7500	0.000%	150	-66.316%
2024-06-18	4.7500	4.7500	4.7500	4.7500	0.000%	250	-66.316%
2024-06-03	4.7500	4.7500	4.7500	4.7500	+137.500%	11,934	-66.316%
2024-05-29	2.0000	2.0000	2.0000	2.0000	-58.420%	290	-20.000%
2024-05-28	4.8100	4.8100	4.8100	4.8100	-0.207%	210	-66.736%
2024-05-13	4.8200	4.8200	4.8200	4.8200	0.000%	375	-66.805%
2024-04-23	4.8200	4.8200	4.8200	4.8200	0.000%	250	-66.805%
2024-04-22	4.8200	4.8200	4.8200	4.8200	0.000%	250	-66.805%
2024-04-17	4.8200	4.8200	4.8200	4.8200	0.000%	415	-66.805%
2024-04-16	4.8200	4.8200	4.8200	4.8200	0.000%	382	-66.805%
2024-04-15	4.8200	4.8200	4.8200	4.8200	+0.208%	105	-66.805%
2024-03-28	4.8100	4.8100	4.8100	4.8100	-0.207%	290	-66.736%
2024-03-27	4.8200	4.8200	4.8200	4.8200	+0.208%	222	-66.805%
2024-03-26	4.8100	4.8100	4.8100	4.8100	0.000%	357	-66.736%
2024-03-25	4.8100	4.8100	4.8100	4.8100	+0.208%	228	-66.736%
2024-03-08	4.8000	4.8000	4.8000	4.8000	-1.031%	335	-66.667%
2024-03-07	4.8500	4.8500	4.8500	4.8500	-3.000%	471	-67.010%
2024-02-29	5.0000	5.0000	5.0000	5.0000	0.000%	500	-68.000%
2024-01-31	5.0000	5.0000	4.7500	5.0000	+17.371%	1,609	-68.000%
2024-01-30	4.5200	4.5200	4.2600	4.2600	-18.857%	703	-62.441%
2024-01-24	5.0000	5.2500	5.0000	5.2500	+16.150%	697	-69.524%
2024-01-22	4.5200	4.5200	4.5200	4.5200	0.000%	4,006	-64.602%
2024-01-18	4.5400	4.5400	4.5200	4.5200	-0.331%	1,105	-64.602%
2024-01-17	4.5500	4.5500	4.5350	4.5350	-0.874%	1,021	-64.719%
2024-01-11	4.5750	4.5750	4.5750	4.5750	+0.549%	250	-65.027%
2024-01-10	4.5500	4.5500	4.5500	4.5500	-9.000%	470	-64.835%
2023-12-29	4.7750	5.0000	4.7750	5.0000	+10.619%	3,631	-68.000%
2023-12-28	4.5200	4.5200	4.5200	4.5200	0.000%	163	-64.602%
2023-12-20	4.5350	4.5350	4.5200	4.5200	0.000%	5,000	-64.602%
2023-12-14	4.5350	4.5350	4.5200	4.5200	-0.110%	750	-64.602%
2023-12-06	4.5200	4.5250	4.5200	4.5250	-0.221%	1,460	-64.641%
2023-12-04	4.5350	4.5350	4.5350	4.5350	-0.330%	235	-64.719%
2023-11-30	5.0000	5.0000	4.5500	4.5500	+1.111%	5,974	-64.835%
2023-11-29	4.8500	4.8500	4.5000	4.5000	-7.216%	1,070	-64.444%
2023-11-27	4.9000	4.9000	4.8500	4.8500	-0.411%	11,566	-67.010%
2023-11-20	4.8700	4.8700	4.8700	4.8700	+0.412%	176	-67.146%
2023-11-15	4.8500	4.8500	4.8500	4.8500	0.000%	137	-67.010%
2023-11-06	4.8500	4.8500	4.8500	4.8500	0.000%	187	-67.010%
2023-10-25	4.8500	4.8500	4.8500	4.8500	-1.121%	135	-67.010%
2023-09-29	5.0000	5.0000	4.8500	4.9050	-1.900%	1,652	-67.380%
2023-09-25	5.1000	5.1000	5.0000	5.0000	-3.846%	721	-68.000%
2023-09-20	5.5500	5.5500	5.1500	5.2000	+4.000%	1,200	-69.231%
2023-09-13	5.3500	5.3500	5.0000	5.0000	0.000%	1,176	-68.000%
2023-09-12	5.0000	5.0000	5.0000	5.0000	+0.806%	143	-68.000%
2023-09-11	5.5000	5.5000	4.9600	4.9600	+0.813%	12,600	-67.742%
2023-09-08	4.9200	4.9200	4.9200	4.9200	+3.579%	250	-67.480%
2023-08-30	4.7500	4.7500	4.7500	4.7500	+3.261%	979	-66.316%
2023-08-25	5.2000	5.2000	4.6000	4.6000	-11.538%	5,096	-65.217%
2023-08-24	5.2000	5.2000	5.2000	5.2000	-5.455%	172	-69.231%
2023-08-17	5.5000	5.5000	5.5000	5.5000	0.000%	500	-70.909%
2023-08-10	5.5000	5.5000	5.5000	5.5000	0.000%	10,000	-70.909%
2023-08-08	5.5000	5.5000	5.5000	5.5000	-3.509%	546	-70.909%
2023-08-02	5.5000	5.7000	5.5000	5.7000	+26.667%	10,000	-71.930%
2023-08-01	4.5000	4.5000	4.5000	4.5000	-10.000%	150	-64.444%
2023-07-31	4.0000	5.0000	4.0000	5.0000	+63.399%	5,321	-68.000%
2023-07-13	3.0600	3.0600	3.0600	3.0600	+1.661%	850	-47.712%
2023-07-07	3.0100	3.0100	3.0100	3.0100	-24.750%	713	-46.844%
2023-06-28	2.6100	4.0000	2.6100	4.0000	+53.257%	25,882	-60.000%
2023-06-14	2.6100	2.6100	2.6100	2.6100	+2.353%	125	-38.697%
2023-06-13	2.5500	2.5500	2.5500	2.5500	-2.672%	159	-37.255%
2023-06-12	2.6200	2.6200	2.6200	2.6200	+0.383%	1,599	-38.931%
2023-06-07	3.0000	3.0000	2.6100	2.6100	-30.400%	5,000	-38.697%
2023-05-31	3.9400	3.9400	3.7250	3.7500	+43.678%	11,986	-57.333%
2023-05-22	2.6100	2.6100	2.6100	2.6100	+2.353%	125	-38.697%
2023-05-19	3.0100	3.0100	2.5500	2.5500	-36.250%	2,570	-37.255%
2023-04-28	3.2500	4.0000	3.2000	4.0000	+23.077%	2,333	-60.000%
2023-04-21	3.2500	3.2500	3.2500	3.2500	0.000%	162	-50.769%
2023-04-17	3.2500	3.2500	3.2500	3.2500	0.000%	1,002	-50.769%
2023-03-24	3.2500	3.2500	3.2500	3.2500	0.000%	162	-50.769%
2023-03-07	3.2500	3.2500	3.2500	3.2500	0.000%	469	-50.769%
2023-02-13	3.2500	3.2500	3.2500	3.2500	-16.667%	1,277	-50.769%
2023-02-01	3.9900	4.0000	3.9000	3.9000	-2.500%	2,850	-58.974%
2023-01-31	3.8750	4.0000	3.8750	4.0000	+23.077%	1,099	-60.000%
2023-01-20	3.2500	3.2500	3.2500	3.2500	0.000%	2,500	-50.769%
2023-01-18	3.2500	3.2500	3.2500	3.2500	0.000%	1,000	-50.769%
2023-01-13	3.2500	3.2500	3.2500	3.2500	-22.619%	314	-50.769%
2023-01-12	4.2000	4.2000	4.2000	4.2000	+6.329%	115	-61.905%
2023-01-11	3.9500	3.9500	3.9500	3.9500	-1.250%	1,000	-59.494%
2022-12-30	4.0000	4.1400	4.0000	4.0000	+0.251%	2,237	-60.000%
2022-12-23	3.9900	3.9900	3.9900	3.9900	0.000%	900	-59.900%
2022-12-19	3.9900	3.9900	3.9900	3.9900	-5.000%	200	-59.900%
2022-12-14	4.2000	4.2000	4.2000	4.2000	+29.231%	100	-61.905%
2022-12-13	3.2500	3.2500	3.2500	3.2500	0.000%	240	-50.769%
2022-12-08	3.2500	3.2500	3.2500	3.2500	+6.557%	682	-50.769%
2022-11-28	3.0500	3.0500	3.0500	3.0500	0.000%	1,183	-47.541%
2022-11-21	3.0500	3.0500	3.0500	3.0500	0.000%	1,250	-47.541%
2022-11-08	3.0500	3.0500	3.0500	3.0500	-23.750%	241	-47.541%
2022-10-31	4.0000	4.0000	4.0000	4.0000	0.000%	1,359	-60.000%
2022-10-25	4.0000	4.0000	4.0000	4.0000	0.000%	1,000	-60.000%
2022-10-24	4.0000	4.0000	4.0000	4.0000	+31.148%	1,563	-60.000%
2022-10-21	3.0500	3.0500	3.0500	3.0500	-18.667%	344	-47.541%
2022-10-17	4.0000	4.0000	3.7500	3.7500	+7.143%	577	-57.333%
2022-10-13	3.5000	3.5000	3.5000	3.5000	0.000%	750	-54.286%
2022-10-06	3.5000	3.5000	3.5000	3.5000	+16.279%	260	-54.286%
2022-10-03	3.0100	3.0100	3.0100	3.0100	-24.750%	250	-46.844%
2022-09-30	3.7500	4.0000	3.7500	4.0000	+32.890%	16,561	-60.000%
2022-09-23	3.0100	3.0100	3.0100	3.0100	-14.000%	499	-46.844%
2022-08-18	3.5000	3.5000	3.5000	3.5000	+16.667%	576	-54.286%
2022-08-09	3.0000	3.0000	3.0000	3.0000	-21.053%	681	-46.667%
2022-07-26	3.7000	3.8000	3.7000	3.8000	0.000%	14,145	-57.895%
2022-07-25	3.0000	3.8000	3.0000	3.8000	+0.529%	11,851	-57.895%
2022-07-22	3.7800	3.8000	3.0000	3.7800	0.000%	11,915	-57.672%
2022-07-21	3.0000	3.7800	3.0000	3.7800	+0.265%	441	-57.672%
2022-07-20	3.7800	3.7800	3.7000	3.7700	-0.265%	10,838	-57.560%
2022-07-19	3.7900	3.7900	3.7700	3.7800	-0.526%	6,667	-57.672%
2022-07-18	3.7500	3.8000	3.7400	3.8000	+0.264%	7,231	-57.895%
2022-07-15	3.8000	3.8000	3.7900	3.7900	-0.263%	6,503	-57.784%
2022-07-14	3.8000	4.0000	3.5000	3.8000	+1.333%	12,905	-57.895%
2022-07-13	3.8000	3.8000	3.7500	3.7500	+10.619%	6,837	-57.333%
2022-07-06	3.4800	3.5000	3.3900	3.3900	+2.727%	5,125	-52.802%
2022-07-01	2.9000	3.3000	2.9000	3.3000	+46.667%	16,031	-51.515%
2022-06-27	2.2500	2.2500	2.2500	2.2500	-22.414%	375	-28.889%
2022-06-22	2.9000	2.9000	2.9000	2.9000	+28.889%	1,000	-44.828%
2022-06-13	2.2500	2.2500	2.2500	2.2500	-33.824%	113	-28.889%
2022-06-03	2.9500	3.4000	2.9500	3.4000	+15.254%	4,093	-52.941%
2022-06-02	2.9500	2.9500	2.9500	2.9500	0.000%	500	-45.763%
2022-06-01	2.9500	2.9500	2.9500	2.9500	+68.571%	10,500	-45.763%
2022-05-17	1.7500	1.7500	1.7500	1.7500	0.000%	950	-8.571%
2022-05-09	1.7500	1.7500	1.7500	1.7500	0.000%	260	-8.571%
2022-04-25	1.7500	1.7500	1.7500	1.7500	-10.256%	2,499	-8.571%
2022-04-21	1.9500	1.9500	1.9500	1.9500	0.000%	4,300	-17.949%
2022-04-04	1.9500	1.9500	1.9500	1.9500	-1.015%	100	-17.949%
2022-04-01	1.9500	1.9700	1.9500	1.9700	+1.026%	939	-18.782%
2022-03-29	2.0100	2.0100	1.9500	1.9500	-2.985%	75,626	-17.949%
2022-03-01	2.0100	2.0100	2.0100	2.0100	0.000%	891	-20.398%
2022-02-16	2.0100	2.0100	2.0100	2.0100	0.000%	252	-20.398%
2022-01-28	2.0100	2.0100	2.0100	2.0100	0.000%	378	-20.398%
2022-01-24	2.0100	2.0100	2.0100	2.0100	0.000%	100	-20.398%
2022-01-21	2.0100	2.0100	2.0100	2.0100	-0.005%	750	-20.398%
2021-12-31	2.0300	2.5000	2.0101	2.0101	+46.723%	10,158	-20.402%
2020-05-13	1.3700	1.4400	1.3000	1.3700	+1.234%	1,176,906	+16.788%
2020-05-12	1.3700	1.3800	1.3200	1.3533	-1.219%	186,263	+18.230%
2020-05-11	1.3800	1.4100	1.3600	1.3700	-2.143%	87,291	+16.788%
2020-05-08	1.3801	1.4400	1.3700	1.4000	0.000%	63,622	+14.286%
2020-05-07	1.4500	1.4528	1.3800	1.4000	-1.754%	54,343	+14.286%
2020-05-06	1.4100	1.4500	1.4000	1.4250	-1.724%	54,929	+12.281%
2020-05-05	1.4700	1.4700	1.4200	1.4500	-0.007%	99,006	+10.345%
2020-05-04	1.4201	1.4900	1.4000	1.4501	+0.007%	97,993	+10.337%
2020-05-01	1.4600	1.4600	1.4000	1.4500	+0.694%	48,771	+10.345%
2020-04-30	1.4000	1.4500	1.4000	1.4400	+2.857%	143,592	+11.111%
2020-04-29	1.3700	1.4200	1.3200	1.4000	+4.478%	226,178	+14.286%
2020-04-28	1.3100	1.3700	1.2800	1.3400	0.000%	341,848	+19.403%
2020-04-27	1.3400	1.3800	1.2600	1.3400	-26.374%	761,383	+19.403%
2020-04-24	1.8200	1.8900	1.8200	1.8200	-1.622%	5,770	-12.088%
2020-04-23	1.8500	1.8500	1.8500	1.8500	-0.538%	235	-13.514%
2020-04-22	1.8500	1.8800	1.8301	1.8600	-1.064%	2,956	-13.978%
2020-04-21	1.8900	1.8900	1.8500	1.8800	-1.053%	1,961	-14.894%
2020-04-20	1.8900	1.9600	1.8416	1.9000	+0.529%	8,990	-15.789%
2020-04-17	1.8501	1.9600	1.8501	1.8900	+3.846%	14,394	-15.344%
2020-04-16	1.8000	1.9900	1.7700	1.8200	-6.186%	9,493	-12.088%
2020-04-15	1.8652	1.9800	1.8652	1.9400	+4.301%	11,017	-17.526%
2020-04-14	1.8600	1.9370	1.8506	1.8600	-2.105%	14,257	-13.978%
2020-04-13	1.9100	1.9400	1.7989	1.9000	0.000%	4,870	-15.789%
2020-04-09	2.0000	2.0000	1.8950	1.9000	-0.783%	21,009	-15.789%
2020-04-08	1.8950	1.9500	1.8500	1.9150	-0.777%	5,499	-16.449%
2020-04-07	1.8200	1.9800	1.8100	1.9300	+6.630%	31,135	-17.098%
2020-04-06	1.7100	1.9437	1.7100	1.8100	-3.209%	5,903	-11.602%
2020-04-03	1.9050	1.9500	1.7700	1.8700	+2.186%	15,308	-14.439%
2020-04-02	1.9700	1.9700	1.8300	1.8300	-8.955%	2,995	-12.568%
2020-04-01	1.9300	2.0300	1.7900	2.0100	+0.500%	15,270	-20.398%
2020-03-31	2.0500	2.2200	1.9200	2.0000	-6.542%	7,389	-20.000%
2020-03-30	2.1500	2.5500	2.0800	2.1400	-1.382%	6,141	-25.234%
2020-03-27	1.8409	2.1700	1.8300	2.1700	+13.021%	23,761	-26.267%
2020-03-26	1.9900	1.9999	1.7600	1.9200	+1.587%	66,944	-16.667%
2020-03-25	1.7600	2.0100	1.7600	1.8900	+0.532%	9,803	-15.344%
2020-03-24	2.1400	2.1400	1.8800	1.8800	-6.468%	15,782	-14.894%
2020-03-23	2.0000	2.0800	1.8300	2.0100	+3.077%	29,278	-20.398%
2020-03-20	1.7600	2.1900	1.7600	1.9500	+11.429%	216,599	-17.949%
2020-03-19	1.8000	2.2200	1.7500	1.7500	+0.575%	60,026	-8.571%
2020-03-18	2.1000	2.1000	1.7100	1.7400	-18.310%	31,170	-8.046%
2020-03-17	2.6000	2.6000	1.8350	2.1300	-11.983%	41,706	-24.883%
2020-03-16	2.9100	2.9200	2.3500	2.4200	-19.064%	12,734	-33.884%
2020-03-13	2.9800	3.0000	2.5556	2.9900	+3.460%	7,861	-46.488%
2020-03-12	2.9200	3.3900	2.8000	2.8900	-4.305%	72,202	-44.637%
2020-03-11	3.3800	3.4400	2.9200	3.0200	-11.953%	25,228	-47.020%
2020-03-10	3.5900	3.5900	3.2800	3.4300	-0.580%	39,198	-53.353%
2020-03-09	3.3300	3.5800	3.3300	3.4500	-2.817%	27,887	-53.623%
2020-03-06	3.6400	3.6500	3.5300	3.5500	-2.473%	23,778	-54.930%
2020-03-05	3.6500	3.7400	3.5600	3.6400	0.000%	11,892	-56.044%
2020-03-04	3.7200	3.7400	3.6200	3.6400	-2.933%	5,592	-56.044%
2020-03-03	3.6126	3.7500	3.6000	3.7500	+4.167%	3,813	-57.333%
2020-03-02	3.7000	3.7300	3.5900	3.6000	-0.277%	5,939	-55.556%
2020-02-28	3.6100	3.7000	3.6100	3.6100	-1.902%	18,217	-55.679%
2020-02-27	3.7175	3.7200	3.6500	3.6800	-0.541%	23,159	-56.522%
2020-02-26	3.7085	3.8200	3.7000	3.7000	-1.596%	9,601	-56.757%
2020-02-25	3.7779	3.8000	3.7200	3.7600	-2.338%	3,100	-57.447%
2020-02-24	3.7403	3.8500	3.6950	3.8500	+1.316%	22,827	-58.442%
2020-02-21	3.7827	3.8000	3.7827	3.8000	0.000%	1,198	-57.895%
2020-02-20	3.8100	3.8290	3.7900	3.8000	-0.262%	21,225	-57.895%
2020-02-19	3.7700	3.8400	3.7700	3.8100	+1.061%	15,315	-58.005%
2020-02-18	3.8000	3.8258	3.7600	3.7700	-0.789%	16,921	-57.560%
2020-02-14	3.7800	3.8239	3.7700	3.8000	0.000%	14,354	-57.895%
2020-02-13	3.8096	3.8293	3.7600	3.8000	-0.471%	1,780	-57.895%
2020-02-12	3.8000	3.8395	3.7701	3.8180	-0.052%	4,741	-58.093%
2020-02-11	3.8200	3.8400	3.7800	3.8200	0.000%	24,008	-58.115%
2020-02-10	3.7900	3.8200	3.7500	3.8200	+1.596%	34,588	-58.115%
2020-02-07	3.7700	3.7900	3.7600	3.7600	-0.529%	3,851	-57.447%
2020-02-06	3.8238	3.8300	3.7800	3.7800	-1.047%	17,231	-57.672%
2020-02-05	3.8100	3.8300	3.7700	3.8200	+0.526%	19,272	-58.115%
2020-02-04	3.8043	3.8500	3.7800	3.8000	+0.529%	9,901	-57.895%
2020-02-03	3.8200	3.8550	3.7800	3.7800	0.000%	32,239	-57.672%
2020-01-31	3.9000	3.9000	3.7500	3.7800	-0.106%	50,690	-57.672%
2020-01-30	3.8000	3.8000	3.7000	3.7840	-0.555%	19,131	-57.717%
2020-01-29	3.8309	3.8543	3.8000	3.8051	+0.134%	16,826	-57.951%
2020-01-28	3.8900	3.8900	3.7500	3.8000	-0.783%	18,970	-57.895%
2020-01-27	3.9200	3.9200	3.8000	3.8300	-2.296%	5,319	-58.225%
2020-01-24	3.9300	3.9300	3.8400	3.9200	+3.704%	37,368	-59.184%
2020-01-23	3.7500	3.9300	3.7500	3.7800	+1.887%	14,531	-57.672%
2020-01-22	3.9100	3.9200	3.6800	3.7100	-2.368%	56,705	-56.873%
2020-01-21	3.8935	3.8935	3.6600	3.8000	+2.153%	45,310	-57.895%
2020-01-17	3.7200	3.7200	3.6200	3.7199	+1.915%	153,053	-56.988%
2020-01-16	3.7052	3.7489	3.6300	3.6500	+0.275%	92,560	-56.164%
2020-01-15	3.6400	3.8453	3.6300	3.6400	+0.275%	14,866	-56.044%
2020-01-14	3.7900	3.7900	3.6300	3.6300	-3.200%	42,003	-55.923%
2020-01-13	3.6591	3.9150	3.6400	3.7500	+2.459%	22,349	-57.333%
2020-01-10	3.5900	3.6650	3.5900	3.6600	-0.272%	14,749	-56.284%
2020-01-09	3.6000	3.7574	3.6000	3.6700	+1.868%	33,449	-56.403%
2020-01-08	3.6000	3.6400	3.5300	3.6027	-1.296%	24,827	-55.589%
2020-01-07	3.8200	3.9200	3.5900	3.6500	-9.204%	79,947	-56.164%
2020-01-06	4.1500	4.2400	3.9800	4.0200	+1.259%	80,770	-60.199%
2020-01-03	4.0000	4.1300	3.9700	3.9700	-0.998%	37,530	-59.698%
2020-01-02	4.0300	4.1300	4.0000	4.0100	-0.496%	12,122	-60.100%
2019-12-31	4.1200	4.2150	3.9648	4.0300	+0.750%	62,453	-60.298%
2019-12-30	3.9700	4.0000	3.9200	4.0000	+2.041%	6,290	-60.000%
2019-12-27	3.9100	4.0000	3.9000	3.9200	-1.259%	29,836	-59.184%
2019-12-26	3.9100	3.9700	3.8900	3.9700	+2.584%	20,860	-59.698%
2019-12-24	3.9600	3.9750	3.8700	3.8700	-2.273%	39,351	-58.656%
2019-12-23	3.9900	3.9900	3.9100	3.9600	-0.252%	54,700	-59.596%
2019-12-20	3.9600	3.9900	3.9301	3.9700	+0.253%	23,449	-59.698%
2019-12-19	4.0000	4.0100	3.9500	3.9600	-0.252%	32,131	-59.596%
2019-12-18	4.0500	4.0600	3.9200	3.9700	-0.998%	20,917	-59.698%
2019-12-17	4.0700	4.1300	4.0000	4.0100	-1.956%	65,527	-60.100%
2019-12-16	4.1000	4.1165	4.0500	4.0900	+0.245%	9,448	-60.880%
2019-12-13	4.1200	4.1300	4.0800	4.0800	-0.971%	27,711	-60.784%
2019-12-12	4.1200	4.1600	4.1200	4.1200	-0.242%	9,721	-61.165%
2019-12-11	4.1300	4.1500	4.1300	4.1300	-0.482%	31,713	-61.259%
2019-12-10	4.1540	4.1540	4.1300	4.1500	-0.240%	25,310	-61.446%
2019-12-09	4.1600	4.2010	4.1500	4.1600	-0.716%	17,106	-61.538%
2019-12-06	4.2800	4.3000	4.1600	4.1900	-2.103%	34,370	-61.814%
2019-12-05	4.3000	4.3375	4.2800	4.2800	-0.465%	10,438	-62.617%
2019-12-04	4.2400	4.3079	4.2400	4.3000	+2.871%	8,421	-62.791%
2019-12-03	4.5400	4.5400	4.1000	4.1800	-6.696%	812,918	-61.722%
2019-12-02	4.5600	4.5600	4.4800	4.4800	-1.104%	36,796	-64.286%
2019-11-29	4.5700	4.5700	4.5300	4.5300	-0.658%	46,194	-64.680%
2019-11-27	4.7400	4.7400	4.5300	4.5600	+0.441%	26,150	-64.912%
2019-11-26	4.8700	4.8700	4.5300	4.5400	-4.017%	59,711	-64.758%
2019-11-25	4.7100	4.8700	4.6000	4.7300	+2.826%	14,218	-66.173%
2019-11-22	4.7800	4.7800	4.4300	4.6000	-0.862%	49,069	-65.217%
2019-11-21	4.7000	4.7800	4.5700	4.6400	-1.277%	18,170	-65.517%
2019-11-20	4.8300	4.9100	4.7000	4.7000	-3.491%	18,231	-65.957%
2019-11-19	4.9800	4.9800	4.7500	4.8700	+1.458%	33,816	-67.146%
2019-11-18	4.8200	4.8200	4.6100	4.8000	+0.840%	15,240	-66.667%
2019-11-15	4.6700	4.7900	4.5800	4.7600	-1.856%	23,068	-66.387%
2019-11-14	4.6700	4.8500	4.6150	4.8500	+4.077%	10,902	-67.010%
2019-11-13	4.6700	4.6700	4.5850	4.6600	+1.747%	12,351	-65.665%
2019-11-12	4.6000	4.6029	4.5800	4.5800	-0.435%	9,357	-65.066%
2019-11-11	4.6700	4.6700	4.6000	4.6000	-1.288%	30,881	-65.217%
2019-11-08	4.6500	4.6800	4.6500	4.6600	-0.427%	2,413	-65.665%
2019-11-07	4.6800	4.6800	4.6500	4.6800	-0.426%	23,625	-65.812%
2019-11-06	4.8000	4.8000	4.6550	4.7000	-2.083%	12,455	-65.957%
2019-11-05	4.7776	4.8500	4.7700	4.8000	-0.415%	6,067	-66.667%
2019-11-04	4.7800	4.8200	4.7800	4.8200	-0.619%	1,432	-66.805%
2019-11-01	4.8400	4.8500	4.7000	4.8500	+2.321%	41,135	-67.010%
2019-10-31	4.6500	4.8700	4.6500	4.7400	+0.637%	41,296	-66.245%
2019-10-30	4.7600	4.8500	4.6000	4.7100	-0.842%	17,690	-66.030%
2019-10-29	4.7473	4.8600	4.7473	4.7500	+0.211%	3,513	-66.316%
2019-10-28	4.7373	4.7500	4.7200	4.7400	+0.175%	6,402	-66.245%
2019-10-25	4.7500	4.7500	4.7200	4.7317	+0.248%	15,521	-66.186%

document.getElementById("Z8rnXK").onerror = function(){this.style.display='none';}; .dark-mode .VTlysL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VTlysL{ color: #333333; background-color: white; border: 2px solid #333333; }EMMSEMMIS CORPORATIONstock OTC

EMMS
EMMIS CORPORATION
stock OTC