Dark

EMQU
EM QUANTUM TECHNOLOGIES
stock OTC

Inactive

Jul 7, 2021

1.00USD-20.000%(-0.25)100

Pre-market

0.00USD-100.000%(-1.25)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-07	1.0000	1.0000	1.0000	1.0000	-20.000%	100	0.000%
2021-05-25	1.2500	1.2500	1.2500	1.2500	0.000%	100	-20.000%
2021-03-22	1.2500	1.2500	1.2500	1.2500	+4.167%	100	-20.000%
2021-01-28	1.2000	1.2000	1.2000	1.2000	0.000%	200	-16.667%
2020-11-04	1.2000	1.2000	1.2000	1.2000	0.000%	100	-16.667%
2020-09-24	1.0000	1.2000	1.0000	1.2000	-40.000%	356	-16.667%
2020-08-10	2.0000	2.0000	2.0000	2.0000	0.000%	100	-50.000%
2020-08-04	2.0000	2.0000	2.0000	2.0000	0.000%	100	-50.000%
2020-06-16	2.0000	2.0000	2.0000	2.0000	+33.333%	100	-50.000%
2020-05-05	1.5000	1.5000	1.5000	1.5000	0.000%	100	-33.333%
2020-03-19	1.5000	1.5000	1.5000	1.5000	-6.250%	100	-33.333%
2020-02-21	1.6000	1.6000	1.6000	1.6000	+6.667%	100	-37.500%
2019-11-26	1.5000	1.5000	1.5000	1.5000	-25.000%	100	-33.333%
2019-10-25	2.0000	2.0000	2.0000	2.0000	0.000%	250	-50.000%
2019-10-24	2.0000	2.0000	2.0000	2.0000	-11.111%	200	-50.000%
2019-10-22	2.2500	2.2500	2.2500	2.2500	0.000%	250	-55.556%
2019-10-02	2.2500	2.2500	2.2500	2.2500	0.000%	100	-55.556%
2019-08-06	2.2500	2.2500	2.2500	2.2500	+28.571%	278	-55.556%
2019-06-12	2.0000	2.0000	1.7500	1.7500	-12.500%	200	-42.857%
2019-06-04	2.0000	2.0000	2.0000	2.0000	-13.043%	200	-50.000%
2019-05-28	2.3000	2.3000	2.3000	2.3000	-16.364%	100	-56.522%
2019-05-20	2.7500	2.7500	2.7500	2.7500	+19.565%	100	-63.636%
2019-05-06	2.3000	2.3000	2.3000	2.3000	0.000%	200	-56.522%
2019-03-06	2.3000	2.3000	2.3000	2.3000	+4.545%	200	-56.522%
2019-02-12	2.2000	2.2000	2.2000	2.2000	0.000%	100	-54.545%
2019-01-30	2.2000	2.2000	2.2000	2.2000	+0.457%	200	-54.545%
2019-01-17	2.1900	2.1900	2.1900	2.1900	0.000%	100	-54.338%
2018-12-11	2.1900	2.1900	2.1900	2.1900	-2.667%	100	-54.338%
2018-11-06	2.2500	2.2500	2.2500	2.2500	-16.667%	100	-55.556%
2018-09-26	2.7000	2.7000	2.7000	2.7000	+8.000%	100	-62.963%
2018-09-25	2.5000	2.5000	2.5000	2.5000	-9.091%	100	-60.000%
2018-08-31	2.7500	2.7500	2.7500	2.7500	0.000%	164	-63.636%
2018-08-22	2.7500	2.7500	2.7500	2.7500	0.000%	100	-63.636%
2018-07-11	3.0000	3.0000	2.7500	2.7500	-6.780%	200	-63.636%
2018-06-05	2.9500	2.9500	2.9500	2.9500	-1.667%	200	-66.102%
2018-04-13	3.0000	3.0000	3.0000	3.0000	0.000%	200	-66.667%
2018-03-16	3.0000	3.0000	3.0000	3.0000	0.000%	100	-66.667%
2018-01-19	3.0000	3.0000	3.0000	3.0000	-14.286%	200	-66.667%
2017-11-21	3.5000	3.5000	3.5000	3.5000	+16.667%	100	-71.429%
2017-10-11	3.0000	3.0000	3.0000	3.0000	0.000%	200	-66.667%
2017-08-28	3.0000	3.0000	3.0000	3.0000	-25.000%	200	-66.667%
2017-03-20	4.0000	4.0000	4.0000	4.0000	+23.077%	100	-75.000%
2016-10-05	3.2500	3.2500	3.2500	3.2500	+3.175%	100	-69.231%
2016-08-25	3.1500	3.1500	3.1500	3.1500	+3.279%	100	-68.254%
2016-08-08	3.0500	3.0500	3.0500	3.0500	+3.390%	100	-67.213%
2016-07-11	2.9500	2.9500	2.9500	2.9500	+1.724%	100	-66.102%
2016-04-28	2.9000	2.9000	2.9000	2.9000	+3.571%	100	-65.517%
2016-03-15	2.7000	2.8000	2.7000	2.8000	+3.704%	200	-64.286%
2016-01-28	2.5000	2.7000	2.5000	2.7000	+8.000%	400	-62.963%
2016-01-27	2.5000	2.5000	2.5000	2.5000	+400.000%	200	-60.000%
2016-01-25	0.5000	2.5000	0.5000	0.5000	-81.132%	395	+100.000%
2016-01-21	2.6500	2.6500	2.6500	2.6500	+3.922%	200	-62.264%
2015-12-11	2.5500	2.5500	2.5500	2.5500	+4.082%	200	-60.784%
2015-09-28	2.4500	2.4500	2.4500	2.4500	+2.083%	200	-59.184%
2015-08-07	2.4000	2.4000	2.4000	2.4000	+2.128%	100	-58.333%
2015-07-14	2.3500	2.3500	2.3500	2.3500	+2.174%	100	-57.447%
2015-05-26	2.3000	2.3000	2.3000	2.3000	+2.222%	200	-56.522%
2015-05-13	2.2500	2.2500	2.2500	2.2500	+2.273%	200	-55.556%
2015-04-08	2.2000	2.2000	2.2000	2.2000	+4.762%	200	-54.545%
2015-01-26	2.1000	2.1000	2.1000	2.1000	+5.000%	200	-52.381%
2015-01-22	2.0000	2.0000	2.0000	2.0000	0.000%	100	-50.000%
2014-11-05	2.0000	2.0000	2.0000	2.0000	+5.263%	200	-50.000%
2014-10-21	1.9000	1.9000	1.9000	1.9000	0.000%	200	-47.368%
2014-10-03	1.9000	1.9000	1.9000	1.9000	+2.703%	100	-47.368%
2014-09-03	1.8500	1.8500	1.8500	1.8500	+5.714%	200	-45.946%
2014-08-28	1.7500	1.7500	1.7500	1.7500	-12.500%	100	-42.857%
2014-08-27	3.0000	3.0000	2.0000	2.0000	-55.556%	300	-50.000%
2014-08-26	4.5000	4.5000	4.5000	4.5000	-10.000%	100	-77.778%
2014-08-25	5.0000	5.0000	5.0000	5.0000	0.000%	952	-80.000%
2014-08-22	2.5000	5.0000	2.5000	5.0000	+185.714%	1,248	-80.000%
2014-08-18	1.5500	1.7500	1.5500	1.7500	+12.903%	400	-42.857%
2014-07-23	1.5000	1.5500	1.5000	1.5500	+3.333%	400	-35.484%
2014-07-21	1.5000	1.5000	1.5000	1.5000	0.000%	200	-33.333%
2014-07-18	1.5000	1.5000	1.5000	1.5000	0.000%	200	-33.333%
2014-07-17	1.5000	1.5000	1.5000	1.5000	0.000%	200	-33.333%
2014-06-20	1.5000	1.5000	1.5000	1.5000	+3.448%	200	-33.333%
2014-06-19	1.4500	1.4500	1.4500	1.4500	0.000%	300	-31.034%
2014-06-03	1.4500	1.4500	1.4500	1.4500	+2.113%	200	-31.034%
2014-05-14	1.4200	1.4200	1.4200	1.4200	0.000%	200	-29.577%
2014-03-04	1.4000	1.4200	1.4000	1.4200	+2.899%	300	-29.577%
2014-01-27	1.3800	1.3800	1.3800	1.3800	+2.222%	200	-27.536%
2014-01-09	1.3500	1.3500	1.3500	1.3500	+8.000%	500	-25.926%
2014-01-08	1.2500	1.2500	1.2500	1.2500	-3.101%	400	-20.000%
2013-12-19	1.2900	1.2900	1.2900	1.2900	+1.575%	300	-22.481%
2013-11-27	1.2700	1.2700	1.2700	1.2700	+5.833%	100	-21.260%
2013-11-26	2.0000	2.0000	1.2000	1.2000	-70.000%	500	-16.667%
2013-11-21	2.0000	4.0000	2.0000	4.0000	-60.000%	520	-75.000%
2013-11-20	6.0600	10.0000	2.0000	10.0000	-33.333%	700	-90.000%
2013-11-19	15.0000	15.0000	1.2500	15.0000	+1,062.791%	300	-93.333%
2013-11-14	1.2900	1.2900	1.2900	1.2900	+3.200%	100	-22.481%
2013-11-12	1.2500	1.2500	1.2500	1.2500	-3.846%	200	-20.000%
2013-11-04	1.3000	1.3000	1.3000	1.3000	+13.043%	200	-23.077%
2013-10-31	1.2500	1.2500	1.1500	1.1500	-8.000%	250	-13.043%
2013-10-08	1.2500	1.2500	1.2500	1.2500	+13.636%	500	-20.000%
2013-09-16	1.1000	1.1000	1.1000	1.1000	-84.286%	500	-9.091%
2013-07-15	7.0000	7.0000	7.0000	7.0000	+16.667%	20	-85.714%
2012-12-27	6.0000	6.0000	6.0000	6.0000	0.000%	15	-83.333%
2012-08-16	6.0000	6.0000	6.0000	6.0000	-14.286%	27	-83.333%
2012-08-10	20.0000	20.0000	7.0000	7.0000	-72.000%	165	-85.714%
2012-02-27	25.0000	25.0000	25.0000	25.0000	+25.000%	20	-96.000%
2012-02-16	20.0000	20.0000	20.0000	20.0000	-20.000%	20	-95.000%
2012-02-15	25.0000	25.0000	25.0000	25.0000	+25.000%	1	-96.000%
2011-05-23	20.0000	20.0000	20.0000	20.0000	0.000%	6	-95.000%
2011-05-20	20.0000	20.0000	20.0000	20.0000	-60.000%	5	-95.000%
2010-03-25	50.0000	50.0000	50.0000	50.0000	+2,400.000%	100	-98.000%
2010-03-17	2.0000	2.0000	2.0000	2.0000	-80.000%	100	-50.000%
2009-11-04	10.0000	10.0000	10.0000	10.0000	0.000%	80	-90.000%
2009-02-18	10.0000	10.0000	10.0000	10.0000	-63.636%	47	-90.000%
2009-02-10	27.5000	27.5000	27.5000	27.5000	-21.429%	5	-96.364%
2008-11-21	35.0000	35.0000	35.0000	35.0000	-80.000%	6	-97.143%
2008-08-15	200.0000	200.0000	175.0000	175.0000	-46.970%	26	-99.429%
2008-06-06	330.0000	330.0000	330.0000	330.0000	0.000%	2	-99.697%
2007-12-06	350.0000	350.0000	330.0000	330.0000	+13.793%	15	-99.697%
2007-10-29	295.0000	295.0000	290.0000	290.0000	-13.433%	10	-99.655%
2007-10-10	295.0000	335.0000	270.0000	335.0000	+3.077%	65	-99.701%
2007-10-03	325.0000	325.0000	325.0000	325.0000	+1.563%	3	-99.692%
2007-08-23	320.0000	320.0000	320.0000	320.0000	-1.538%	5	-99.688%
2007-08-21	325.0000	325.0000	325.0000	325.0000	+14.035%	5	-99.692%
2007-08-20	285.0000	285.0000	285.0000	285.0000	-10.938%	2	-99.649%
2007-08-14	325.0000	325.0000	320.0000	320.0000	+3.226%	15	-99.688%
2007-08-13	310.0000	310.0000	310.0000	310.0000	0.000%	5	-99.677%
2007-07-31	300.0000	310.0000	300.0000	310.0000	+12.727%	9	-99.677%
2007-07-27	270.0000	275.0000	270.0000	275.0000	-8.333%	20	-99.636%
2007-06-13	300.0000	300.0000	300.0000	300.0000	0.000%	1	-99.667%
2007-05-25	310.0000	310.0000	300.0000	300.0000	+3.448%	70	-99.667%
2007-05-24	270.0000	305.0000	270.0000	290.0000	+7.407%	68	-99.655%
2007-05-15	270.0000	270.0000	270.0000	270.0000	0.000%	7	-99.630%
2007-05-07	270.0000	270.0000	270.0000	270.0000	0.000%	7	-99.630%
2007-05-04	270.0000	270.0000	270.0000	270.0000	0.000%	1	-99.630%
2007-05-03	270.0000	270.0000	270.0000	270.0000	+12.500%	5	-99.630%
2007-05-02	240.0000	240.0000	240.0000	240.0000	-8.134%	4	-99.583%
2007-04-19	261.2500	261.2500	261.2500	261.2500	+1.456%	4	-99.617%
2007-03-29	257.5000	257.5000	257.5000	257.5000	-0.483%	8	-99.612%
2007-03-20	258.7500	258.7500	258.7500	258.7500	+3.397%	8	-99.614%
2007-03-16	250.2500	250.2500	250.2500	250.2500	+5.368%	8	-99.600%
2007-03-14	225.0000	237.5000	200.0000	237.5000	-8.213%	228	-99.579%
2007-03-08	258.7500	258.7500	258.7500	258.7500	+4.020%	8	-99.614%
2007-03-06	248.7500	248.7500	248.7500	248.7500	-14.224%	8	-99.598%
2007-03-05	247.5000	500.0000	246.2500	290.0000	+17.172%	116	-99.655%
2007-02-20	247.5000	247.5000	247.5000	247.5000	+1.538%	8	-99.596%
2007-02-08	243.7500	243.7500	243.7500	243.7500	0.000%	36	-99.590%
2007-01-29	243.7500	243.7500	243.7500	243.7500	0.000%	16	-99.590%
2007-01-16	243.7500	243.7500	243.7500	243.7500	+14.706%	8	-99.590%
2007-01-12	212.5000	212.5000	212.5000	212.5000	-12.821%	28	-99.529%
2007-01-04	243.7500	243.7500	243.7500	243.7500	0.000%	8	-99.590%
2006-12-21	243.7500	243.7500	243.7500	243.7500	+0.515%	8	-99.590%
2006-11-27	242.5000	242.5000	242.5000	242.5000	+1.042%	8	-99.588%
2006-10-25	236.2500	240.0000	236.2500	240.0000	+1.053%	24	-99.583%
2006-10-12	237.5000	237.5000	237.5000	237.5000	0.000%	16	-99.579%
2006-09-19	237.5000	237.5000	237.5000	237.5000	0.000%	8	-99.579%
2006-09-05	237.5000	237.5000	237.5000	237.5000	0.000%	8	-99.579%
2006-09-01	237.5000	237.5000	237.5000	237.5000	+2.703%	8	-99.579%
2006-08-11	231.2500	231.2500	231.2500	231.2500	+0.543%	8	-99.568%
2006-07-26	231.2500	231.2500	230.0000	230.0000	-0.541%	24	-99.565%
2006-07-10	231.2500	231.2500	231.2500	231.2500	0.000%	8	-99.568%
2006-06-28	231.2500	231.2500	231.2500	231.2500	+2.778%	8	-99.568%
2006-03-29	225.0000	225.0000	225.0000	225.0000	+1.124%	80	-99.556%
2006-03-17	222.5000	225.0000	222.5000	222.5000	0.000%	40	-99.551%
2006-03-02	225.0000	225.0000	222.5000	222.5000	0.000%	16	-99.551%
2006-03-01	225.0000	225.0000	222.5000	222.5000	+1.714%	40	-99.551%
2006-02-08	218.7500	218.7500	217.5000	218.7500	+2.941%	36	-99.543%
2005-09-21	216.2500	216.2500	212.5000	212.5000	+0.592%	40	-99.529%
2005-07-05	197.5000	212.5000	197.5000	211.2500	+9.032%	56	-99.527%
2005-01-20	195.0000	195.0000	193.7500	193.7500	+6.164%	16	-99.484%
2004-11-10	182.5000	182.5000	182.5000	182.5000	-1.351%	8	-99.452%
2004-11-09	185.0000	185.0000	185.0000	185.0000	+32.143%	8	-99.459%
2004-07-26	140.0000	140.0000	140.0000	140.0000	-13.846%	8	-99.286%
2004-06-21	168.7500	168.7500	162.5000	162.5000	+8.333%	52	-99.385%
2004-05-26	153.7500	153.7500	150.0000	150.0000	0.000%	36	-99.333%
2004-04-20	150.0000	150.0000	150.0000	150.0000	0.000%	20	-99.333%

.dark-mode .RRMZWZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RRMZWZ{ color: #333333; background-color: white; border: 2px solid #333333; }EMQUEM QUANTUM TECHNOLOGIESstock OTC

EMQU
EM QUANTUM TECHNOLOGIES
stock OTC