Dark

EMRN
EMARINE GLOBAL INC
stock OTC

Inactive

Aug 12, 2021

0.0061USD-59.603%(-0.0090)1,201

Pre-market

0.00USD-100.000%(-0.02)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-08-12	0.0136	0.0136	0.0061	0.0061	-59.603%	1,201	0.000%
2021-08-09	0.0151	0.0151	0.0151	0.0151	0.000%	16,002	-59.603%
2021-07-19	0.0151	0.0151	0.0151	0.0151	0.000%	101	-59.603%
2021-07-15	0.0151	0.0151	0.0151	0.0151	0.000%	1,613	-59.603%
2021-07-12	0.0200	0.0200	0.0151	0.0151	+0.667%	4,315	-59.603%
2021-07-06	0.0300	0.0300	0.0150	0.0150	-54.268%	20,000	-59.333%
2021-07-02	0.0329	0.0329	0.0320	0.0328	+117.219%	2,600	-81.402%
2021-06-11	0.0349	0.0349	0.0151	0.0151	+7.092%	3,200	-59.603%
2021-06-01	0.0141	0.0141	0.0141	0.0141	-60.833%	1,418	-56.738%
2021-05-28	0.0360	0.0360	0.0360	0.0360	-1.370%	1,000	-83.056%
2021-05-14	0.0365	0.0365	0.0365	0.0365	+39.847%	351	-83.288%
2021-05-04	0.0365	0.0420	0.0136	0.0261	-28.493%	27,700	-76.628%
2021-04-27	0.0365	0.0365	0.0365	0.0365	-7.595%	15,000	-83.288%
2021-04-16	0.0382	0.0395	0.0382	0.0395	+85.446%	5,240	-84.557%
2021-04-14	0.0213	0.0213	0.0213	0.0213	+1.429%	4,777	-71.362%
2021-04-12	0.0210	0.0210	0.0210	0.0210	-46.154%	10,002	-70.952%
2021-04-07	0.0410	0.0410	0.0211	0.0390	-11.364%	45,099	-84.359%
2021-03-26	0.0440	0.0440	0.0440	0.0440	-2.222%	1,000	-86.136%
2021-03-23	0.0360	0.0450	0.0360	0.0450	+25.000%	20,003	-86.444%
2021-03-18	0.0360	0.0360	0.0360	0.0360	0.000%	10,001	-83.056%
2021-03-12	0.0360	0.0360	0.0360	0.0360	-36.842%	10,000	-83.056%
2021-03-11	0.0570	0.0570	0.0570	0.0570	0.000%	100	-89.298%
2021-03-10	0.0570	0.0570	0.0570	0.0570	+90.000%	1,000	-89.298%
2021-03-08	0.0300	0.0300	0.0300	0.0300	-24.051%	11,015	-79.667%
2021-03-05	0.0470	0.0570	0.0395	0.0395	+32.997%	77,000	-84.557%
2021-03-04	0.0297	0.0297	0.0297	0.0297	-52.097%	1,000	-79.461%
2021-02-24	0.0720	0.0720	0.0620	0.0620	+19.231%	20,000	-90.161%
2021-02-23	0.0450	0.0680	0.0256	0.0520	-35.404%	164,652	-88.269%
2021-02-22	0.0375	0.0805	0.0375	0.0805	+114.667%	3,290	-92.422%
2021-02-17	0.0719	0.0719	0.0375	0.0375	-58.746%	33,215	-83.733%
2021-02-16	0.0909	0.0909	0.0909	0.0909	+172.156%	1,000	-93.289%
2021-02-12	0.0719	0.0719	0.0334	0.0334	-53.931%	36,267	-81.737%
2021-02-11	0.0735	0.0735	0.0725	0.0725	-19.444%	1,600	-91.586%
2021-02-10	0.0900	0.0900	0.0900	0.0900	+240.909%	1,782	-93.222%
2021-02-09	0.0650	0.0650	0.0264	0.0264	-54.483%	23,829	-76.894%
2021-02-08	0.0520	0.0989	0.0500	0.0580	+81.250%	38,184	-89.483%
2021-02-05	0.0410	0.0988	0.0260	0.0320	-38.462%	61,716	-80.938%
2021-02-04	0.0520	0.0520	0.0520	0.0520	+25.000%	800	-88.269%
2021-01-29	0.0500	0.0500	0.0261	0.0416	-21.951%	11,752	-85.337%
2021-01-28	0.0540	0.0540	0.0533	0.0533	+97.407%	12,755	-88.555%
2021-01-27	0.0396	0.0520	0.0270	0.0270	0.000%	51,148	-77.407%
2021-01-25	0.0520	0.0520	0.0270	0.0270	-10.000%	18,719	-77.407%
2021-01-22	0.0580	0.0580	0.0300	0.0300	+11.111%	21,002	-79.667%
2021-01-19	0.0520	0.0520	0.0260	0.0270	-43.750%	20,006	-77.407%
2021-01-14	0.0480	0.0480	0.0480	0.0480	+84.615%	18,001	-87.292%
2021-01-13	0.0260	0.0260	0.0260	0.0260	-35.000%	600	-76.538%
2021-01-12	0.0520	0.0520	0.0260	0.0400	-16.667%	20,001	-84.750%
2020-12-31	0.0262	0.0480	0.0262	0.0480	+83.206%	16,201	-87.292%
2020-12-30	0.0520	0.0520	0.0260	0.0262	-49.615%	18,205	-76.718%
2020-12-29	0.0520	0.0520	0.0520	0.0520	-5.455%	10,001	-88.269%
2020-12-22	0.0550	0.0550	0.0550	0.0550	+111.538%	15,015	-88.909%
2020-12-18	0.0500	0.0500	0.0260	0.0260	-52.727%	10,005	-76.538%
2020-12-16	0.0550	0.0550	0.0550	0.0550	+5.769%	2,306	-88.909%
2020-12-14	0.0520	0.0520	0.0520	0.0520	0.000%	5,001	-88.269%
2020-12-09	0.0520	0.0520	0.0520	0.0520	0.000%	10,001	-88.269%
2020-12-08	0.0520	0.0520	0.0520	0.0520	+1.961%	10,000	-88.269%
2020-12-07	0.0510	0.0510	0.0510	0.0510	0.000%	10,001	-88.039%
2020-11-25	0.0510	0.0510	0.0510	0.0510	-0.196%	123	-88.039%
2020-11-23	0.0511	0.0511	0.0511	0.0511	+1.996%	100	-88.063%
2020-10-01	0.0501	0.0501	0.0501	0.0501	-9.074%	3,012	-87.824%
2020-09-25	0.0501	0.0551	0.0501	0.0551	-63.242%	2,500	-88.929%
2020-09-22	0.1499	0.1499	0.1499	0.1499	+185.524%	2,870	-95.931%
2020-09-21	0.1374	0.1374	0.0525	0.0525	-4.719%	8,384	-88.381%
2020-09-16	0.0556	0.0556	0.0550	0.0551	-63.267%	9,000	-88.929%
2020-09-14	0.1499	0.1500	0.1499	0.1500	+172.727%	2,000	-95.933%
2020-09-03	0.0550	0.0550	0.0550	0.0550	-63.333%	8,141	-88.909%
2020-09-01	0.1500	0.1500	0.1500	0.1500	+0.067%	500	-95.933%
2020-08-31	0.1428	0.1500	0.0551	0.1499	-0.067%	4,705	-95.931%
2020-08-28	0.1500	0.1500	0.1500	0.1500	-11.765%	1,500	-95.933%
2020-08-20	0.1700	0.1700	0.1700	0.1700	0.000%	3,619	-96.412%
2020-08-18	0.1700	0.1700	0.1700	0.1700	-11.458%	500	-96.412%
2020-08-17	0.1920	0.1920	0.1920	0.1920	-5.605%	400	-96.823%
2020-08-11	0.2034	0.2034	0.2034	0.2034	-10.000%	5,000	-97.001%
2020-08-07	0.2260	0.2400	0.2260	0.2260	+2.727%	11,252	-97.301%
2020-08-04	0.2290	0.2400	0.2200	0.2200	+2.804%	3,747	-97.227%
2020-07-27	0.2140	0.2140	0.2140	0.2140	-0.926%	5,412	-97.150%
2020-07-24	0.2160	0.2160	0.2160	0.2160	-4.425%	3,050	-97.176%
2020-07-23	0.2260	0.2260	0.2260	0.2260	-0.877%	300	-97.301%
2020-07-20	0.0525	0.2280	0.0525	0.2280	-5.000%	11,300	-97.325%
2020-07-17	0.2500	0.2500	0.0501	0.2400	+41.176%	8,600	-97.458%
2020-07-14	0.0500	0.2499	0.0500	0.1700	-30.612%	1,191	-96.412%
2020-07-13	0.2500	0.2500	0.2450	0.2450	-2.000%	3,624	-97.510%
2020-07-10	0.2500	0.2500	0.2500	0.2500	+316.667%	2,400	-97.560%
2020-07-08	0.0600	0.0600	0.0600	0.0600	+20.000%	100	-89.833%
2020-07-07	0.0500	0.0500	0.0500	0.0500	0.000%	2,000	-87.800%
2020-06-29	0.0500	0.0500	0.0500	0.0500	0.000%	1,430	-87.800%
2020-06-26	0.0500	0.0500	0.0500	0.0500	-16.667%	125	-87.800%
2020-06-18	0.0600	0.0600	0.0600	0.0600	+50.000%	170	-89.833%
2020-06-04	0.2300	0.2400	0.0400	0.0400	+33.333%	846	-84.750%
2020-06-01	0.2500	0.2500	0.0300	0.0300	-88.000%	19,459	-79.667%
2020-05-21	0.0300	0.2500	0.0300	0.2500	0.000%	500	-97.560%
2020-05-19	0.2100	0.2500	0.2100	0.2500	+4.167%	3,001	-97.560%
2020-05-15	0.0500	0.2500	0.0375	0.2400	-4.000%	2,322	-97.458%
2020-05-14	0.2500	0.2500	0.2500	0.2500	0.000%	3,000	-97.560%
2020-05-11	0.2500	0.2500	0.2500	0.2500	0.000%	5,730	-97.560%
2020-05-08	0.2500	0.2500	0.0500	0.2500	0.000%	300	-97.560%
2020-04-29	0.0500	0.2500	0.0500	0.2500	+28.999%	2,106	-97.560%
2020-04-22	0.1938	0.1938	0.1938	0.1938	-22.480%	178	-96.852%
2020-04-21	0.2500	0.2500	0.2500	0.2500	+1,512.903%	1,302	-97.560%
2020-04-20	0.2480	0.2480	0.0155	0.0155	-93.750%	850	-60.645%
2020-04-09	0.2480	0.2480	0.2480	0.2480	0.000%	400	-97.540%
2020-04-08	0.0155	0.2480	0.0155	0.2480	0.000%	200	-97.540%
2020-04-07	0.2480	0.2480	0.2480	0.2480	-0.800%	400	-97.540%
2020-04-02	0.2500	0.2500	0.2500	0.2500	0.000%	101	-97.560%
2020-03-26	0.2500	0.2500	0.2500	0.2500	0.000%	243	-97.560%
2020-03-25	0.2500	0.2500	0.2500	0.2500	0.000%	462	-97.560%
2020-03-23	0.2500	0.2500	0.2500	0.2500	0.000%	437	-97.560%
2020-03-20	0.2500	0.2500	0.2500	0.2500	+257.143%	4,100	-97.560%
2020-03-19	0.0700	0.0700	0.0700	0.0700	-72.000%	401	-91.286%
2020-03-18	0.0600	0.2500	0.0600	0.2500	+20.598%	461	-97.560%
2020-03-17	0.2073	0.2073	0.2073	0.2073	-17.080%	148	-97.057%
2020-03-16	0.2500	0.2500	0.2500	0.2500	-13.793%	500	-97.560%
2020-03-13	0.3000	0.3000	0.2899	0.2900	+45.000%	4,000	-97.897%
2020-03-10	0.1100	0.2000	0.1100	0.2000	+185.714%	6,000	-96.950%
2020-03-06	0.0700	0.0700	0.0700	0.0700	-84.444%	144	-91.286%
2020-03-02	0.4500	0.4500	0.4500	0.4500	-25.000%	100	-98.644%
2020-02-25	0.6000	0.6000	0.6000	0.6000	-14.286%	400	-98.983%
2020-02-21	0.7000	0.7000	0.7000	0.7000	+366.667%	100	-99.129%
2020-02-05	0.1500	0.1500	0.1500	0.1500	+1,045.038%	100	-95.933%
2020-01-31	0.1100	0.1100	0.0131	0.0131	-89.111%	15,001	-53.435%
2020-01-16	0.1900	0.2200	0.1203	0.1203	-59.900%	12,190	-94.929%
2020-01-06	0.3000	0.3000	0.3000	0.3000	0.000%	14,103	-97.967%
2020-01-02	0.3000	0.3000	0.3000	0.3000	+15.385%	201	-97.967%
2019-12-20	0.2600	0.2600	0.2600	0.2600	0.000%	2,180	-97.654%
2019-12-18	0.2600	0.2600	0.2600	0.2600	-13.333%	5,002	-97.654%
2019-12-16	0.3000	0.3000	0.3000	0.3000	0.000%	1,015	-97.967%
2019-12-11	0.3000	0.3000	0.3000	0.3000	+20.000%	5,001	-97.967%
2019-12-06	0.2500	0.2500	0.2500	0.2500	0.000%	1,650	-97.560%
2019-12-04	0.2500	0.2500	0.2500	0.2500	0.000%	1,000	-97.560%
2019-12-03	0.2500	0.2500	0.2500	0.2500	-21.875%	1,000	-97.560%
2019-11-27	0.3000	0.3200	0.3000	0.3200	+6.667%	23,837	-98.094%
2019-11-26	0.2005	0.3000	0.2000	0.3000	+74.723%	8,501	-97.967%
2019-11-15	0.4000	0.4000	0.1717	0.1717	-68.782%	17,997	-96.447%
2019-11-07	0.5500	0.5500	0.5500	0.5500	0.000%	2,932	-98.891%
2019-10-28	0.5500	0.5500	0.5500	0.5500	-3.509%	3,045	-98.891%
2019-10-10	0.5700	0.5700	0.5700	0.5700	+3.636%	500	-98.930%
2019-10-07	0.5500	0.5500	0.5500	0.5500	0.000%	416	-98.891%
2019-09-27	0.5500	0.5500	0.5500	0.5500	+7.843%	6,000	-98.891%
2019-09-26	0.5100	0.5100	0.5100	0.5100	-12.069%	1,000	-98.804%
2019-09-24	0.5800	0.5800	0.5800	0.5800	-10.769%	800	-98.948%
2019-09-23	0.6500	0.6500	0.6500	0.6500	-23.529%	7,973	-99.062%
2019-09-13	0.8500	0.8500	0.8500	0.8500	-15.000%	300	-99.282%
2019-09-11	1.0000	1.0000	1.0000	1.0000	+42.857%	202	-99.390%
2019-09-06	0.7000	0.7000	0.7000	0.7000	+25.000%	5,988	-99.129%
2019-09-05	1.4000	1.7500	0.5600	0.5600	+40.000%	5,490	-98.911%
2019-08-29	0.4000	0.4000	0.3801	0.4000	-73.333%	5,001	-98.475%
2019-08-15	1.5000	1.5000	1.5000	1.5000	0.000%	190	-99.593%
2019-08-14	1.5000	1.5000	1.5000	1.5000	0.000%	310	-99.593%
2019-08-09	1.5000	1.5000	1.5000	1.5000	-1.961%	500	-99.593%
2019-08-08	2.4000	2.4000	1.5300	1.5300	+45.714%	600	-99.601%
2019-08-02	2.3000	2.3000	0.6000	1.0500	-47.500%	2,000	-99.419%
2019-08-01	1.0000	3.0000	1.0000	2.0000	+471.429%	5,901	-99.695%
2019-07-24	0.4000	0.4000	0.3500	0.3500	-57.317%	1,000	-98.257%
2019-07-23	0.8200	0.8200	0.8200	0.8200	0.000%	7,500	-99.256%
2019-07-16	0.8200	0.8200	0.8200	0.8200	0.000%	2,900	-99.256%
2019-07-12	0.8200	0.8200	0.8200	0.8200	-18.000%	395	-99.256%
2019-07-11	1.0000	1.0000	1.0000	1.0000	0.000%	194	-99.390%
2019-07-05	1.0000	1.0000	1.0000	1.0000	0.000%	500	-99.390%
2019-06-28	1.0500	1.0600	1.0000	1.0000	-4.762%	47,476	-99.390%
2019-06-27	1.0500	1.0700	1.0500	1.0500	+5.000%	18,700	-99.419%
2019-06-10	1.0000	1.0000	1.0000	1.0000	0.000%	101	-99.390%
2019-06-03	1.0000	1.0000	1.0000	1.0000	+25.000%	340	-99.390%
2019-05-23	0.8000	0.8000	0.8000	0.8000	+6.667%	501	-99.238%
2019-05-17	1.2500	1.2500	0.7500	0.7500	-58.333%	3,500	-99.187%
2019-05-16	1.4500	1.8000	1.4500	1.8000	+56.522%	501	-99.661%
2019-05-14	1.1000	1.1500	1.1000	1.1500	-4.167%	1,084	-99.470%
2019-05-13	1.2000	1.2000	1.2000	1.2000	0.000%	388	-99.492%
2019-05-09	1.2000	1.2000	1.1800	1.2000	0.000%	5,300	-99.492%
2019-05-03	1.2000	1.2000	1.2000	1.2000	-7.692%	200	-99.492%
2019-05-02	1.3000	1.3000	1.3000	1.3000	-7.143%	300	-99.531%
2019-04-29	1.4000	1.4000	1.4000	1.4000	0.000%	100	-99.564%
2019-04-26	1.4800	1.4800	1.4000	1.4000	-5.405%	2,099	-99.564%
2019-04-25	1.6000	1.6000	1.4800	1.4800	-1.333%	5,501	-99.588%
2019-04-24	1.8000	1.8000	1.5000	1.5000	-16.667%	7,818	-99.593%
2019-04-23	2.1000	2.1000	1.8000	1.8000	-2.703%	201	-99.661%
2019-04-15	1.8500	1.8500	1.8500	1.8500	-11.905%	230	-99.670%
2019-04-11	1.6900	2.5000	1.6900	2.1000	+24.260%	4,802	-99.710%
2019-04-10	1.6900	1.6900	1.6900	1.6900	-6.111%	255	-99.639%
2019-04-09	1.8000	1.8000	1.8000	1.8000	0.000%	400	-99.661%
2019-04-08	1.8000	1.8000	1.8000	1.8000	-4.762%	100	-99.661%
2019-04-02	1.8000	1.8900	1.8000	1.8900	-0.526%	967	-99.677%
2019-04-01	1.9000	1.9000	1.9000	1.9000	0.000%	164	-99.679%
2019-03-29	2.1000	2.1000	1.8000	1.9000	-9.524%	1,943	-99.679%
2019-03-28	1.7000	2.5000	1.6500	2.1000	+23.529%	6,407	-99.710%
2019-03-27	1.7500	1.7500	1.7000	1.7000	-2.857%	1,300	-99.641%
2019-03-26	1.8500	1.8500	1.7500	1.7500	-20.455%	804	-99.651%
2019-03-25	2.2000	2.2000	2.2000	2.2000	-4.348%	242	-99.723%
2019-03-22	2.5000	2.5000	2.0000	2.3000	-23.333%	3,165	-99.735%
2019-03-21	3.0000	3.0000	3.0000	3.0000	0.000%	100	-99.797%
2019-03-19	3.0000	4.0000	2.5000	3.0000	+20.000%	3,085	-99.797%
2019-03-18	1.0000	2.5000	1.0000	2.5000	+233.333%	1,370	-99.756%
2019-03-15	0.7500	0.7500	0.7500	0.7500	-25.000%	500	-99.187%
2019-02-27	1.0000	1.0000	1.0000	1.0000	-4.762%	400	-99.390%
2019-02-26	1.0000	1.0500	1.0000	1.0500	+5.000%	800	-99.419%
2019-02-25	1.0000	1.0000	1.0000	1.0000	+42.857%	104	-99.390%
2019-02-15	0.7000	0.7000	0.7000	0.7000	+40.000%	567	-99.129%
2019-01-31	0.5000	0.5000	0.5000	0.5000	+25.000%	234	-98.780%
2018-11-13	0.4000	0.4000	0.4000	0.4000	-21.569%	980	-98.475%
2018-10-23	0.5100	0.5100	0.5100	0.5100	0.000%	1,400	-98.804%
2018-10-17	0.5100	0.5100	0.5100	0.5100	-27.143%	200	-98.804%
2018-10-12	0.7000	0.7000	0.7000	0.7000	0.000%	1,000	-99.129%
2018-10-09	0.7000	0.7000	0.7000	0.7000	-6.667%	112	-99.129%
2018-10-08	0.7500	0.7500	0.7500	0.7500	-16.667%	1,102	-99.187%
2018-10-01	0.8900	0.9000	0.8900	0.9000	+20.000%	1,934	-99.322%
2018-09-25	0.7600	0.7600	0.7500	0.7500	-16.667%	1,801	-99.187%
2018-09-20	0.9000	0.9000	0.9000	0.9000	0.000%	6,667	-99.322%
2018-09-12	0.9000	0.9000	0.9000	0.9000	-9.091%	200	-99.322%
2018-09-10	0.9900	0.9900	0.9900	0.9900	-1.000%	103	-99.384%
2018-09-06	1.0000	1.0000	1.0000	1.0000	0.000%	601	-99.390%
2018-09-05	1.2500	1.2500	1.0000	1.0000	-38.272%	401	-99.390%
2018-08-30	1.7500	1.7500	1.6200	1.6200	-12.432%	502	-99.623%
2018-08-27	3.0000	3.0000	1.8500	1.8500	-2.632%	432	-99.670%
2018-08-24	1.9500	1.9500	1.9000	1.9000	-5.000%	300	-99.679%
2018-08-21	2.0000	2.0000	2.0000	2.0000	-20.000%	108	-99.695%
2018-08-17	3.0000	3.0000	2.5000	2.5000	-37.500%	351	-99.756%
2018-08-16	4.0000	4.0000	4.0000	4.0000	-20.000%	102	-99.848%
2018-08-14	5.5000	5.5000	5.0000	5.0000	-9.091%	501	-99.878%
2018-08-02	5.5000	5.5000	5.5000	5.5000	0.000%	106	-99.889%
2018-07-30	5.5000	5.5000	5.5000	5.5000	0.000%	192	-99.889%
2018-07-27	6.5000	6.5000	5.5000	5.5000	0.000%	500	-99.889%
2018-06-27	8.0000	8.0000	5.5000	5.5000	-45.000%	500	-99.889%
2018-06-14	10.0000	10.0000	10.0000	10.0000	-16.667%	102	-99.939%
2018-04-30	12.0000	12.0000	12.0000	12.0000	-7.692%	100	-99.949%
2018-03-14	13.0000	13.0000	13.0000	13.0000	-7.143%	100	-99.953%
2018-02-09	14.0000	14.0000	14.0000	14.0000	-53.333%	217	-99.956%
2018-01-04	30.0000	30.0000	30.0000	30.0000	+76.471%	201	-99.980%
2017-12-26	17.0000	30.0000	17.0000	17.0000	+13.333%	724	-99.964%
2017-12-21	15.0000	15.0000	15.0000	15.0000	+114.286%	203	-99.959%
2017-12-18	7.0000	7.0000	7.0000	7.0000	+7.692%	100	-99.913%
2017-12-13	6.5000	6.5000	6.5000	6.5000	+0.154%	673	-99.906%
2017-12-06	6.4900	6.4900	6.4900	6.4900	-7.286%	100	-99.906%
2017-09-22	7.0000	7.0000	7.0000	7.0000	+9.375%	152	-99.913%
2017-08-23	6.4000	6.4000	6.4000	6.4000	-8.571%	133	-99.905%
2017-08-16	7.0000	7.0000	7.0000	7.0000	-21.700%	107	-99.913%
2017-08-11	8.9400	8.9400	8.9400	8.9400	+38.605%	108	-99.932%
2017-08-08	6.4500	6.4500	6.4500	6.4500	0.000%	161	-99.905%
2017-08-07	6.5000	6.5000	6.4500	6.4500	-0.922%	273	-99.905%
2017-08-04	6.5100	6.5100	6.5100	6.5100	-40.872%	133	-99.906%
2017-07-28	11.0100	11.0600	10.0000	11.0100	-45.087%	640	-99.945%
2017-07-26	20.0500	20.0500	20.0500	20.0500	-78.441%	157	-99.970%
2017-07-11	73.2300	134.4000	63.3300	93.0000	+27.206%	688,662	-99.993%
2017-07-10	15.9000	83.1000	15.9000	73.1100	+355.514%	482,683	-99.992%
2017-07-07	54.9000	54.9000	16.0500	16.0500	+0.943%	1,200	-99.962%
2017-07-06	15.9000	35.4000	15.9000	15.9000	-40.045%	6,799	-99.962%
2017-07-05	22.9500	26.5200	15.9000	26.5200	+70.000%	2,265	-99.977%
2017-07-03	37.5000	37.5000	15.6000	15.6000	+4.000%	2,910	-99.961%
2017-06-30	15.0000	15.0000	15.0000	15.0000	-36.709%	1,142	-99.959%
2017-06-28	23.7000	23.7000	23.7000	23.7000	+58.000%	633	-99.974%
2017-06-27	15.0000	15.0000	15.0000	15.0000	0.000%	2,258	-99.959%
2017-06-26	15.0000	15.0000	15.0000	15.0000	0.000%	8,550	-99.959%
2017-06-23	24.0000	24.0000	15.0000	15.0000	-35.065%	7,449	-99.959%
2017-06-22	19.5000	23.1000	19.5000	23.1000	-3.750%	2,171	-99.974%
2017-06-21	16.2000	32.4000	16.2000	24.0000	+86.047%	174,345	-99.975%
2017-06-19	12.9000	12.9000	12.9000	12.9000	0.000%	4,500	-99.953%
2017-06-13	12.9000	12.9000	12.9000	12.9000	-2.273%	1,626	-99.953%
2017-06-08	19.2000	19.2000	13.2000	13.2000	+2.326%	7,098	-99.954%
2017-06-06	11.2500	19.8000	11.2500	12.9000	+14.667%	7,219	-99.953%
2017-06-02	11.2500	11.2500	11.2500	11.2500	-16.667%	1,000	-99.946%
2017-05-31	13.5000	13.5000	13.5000	13.5000	+7.143%	7,000	-99.955%
2017-05-23	12.6000	12.6000	12.6000	12.6000	-1.176%	2,250	-99.952%
2017-05-19	12.7500	12.7500	12.7500	12.7500	-4.494%	5,000	-99.952%
2017-05-18	16.0200	16.0200	13.3500	13.3500	+9.877%	899	-99.954%
2017-05-16	12.1500	12.1500	12.1500	12.1500	0.000%	133	-99.950%
2017-05-15	12.1500	12.1500	12.1500	12.1500	-19.000%	270	-99.950%
2017-05-12	14.3100	15.0000	14.3100	15.0000	-8.425%	24,750	-99.959%
2017-05-03	16.3800	16.3800	16.3800	16.3800	+25.517%	2,600	-99.963%
2017-05-01	13.0500	13.0500	13.0500	13.0500	-60.811%	166	-99.953%
2017-04-25	39.6900	41.7000	26.7000	33.3000	+161.792%	18,339	-99.982%
2017-04-24	12.7200	12.7200	12.7200	12.7200	-43.467%	5,600	-99.952%
2017-04-20	22.5000	22.5000	22.5000	22.5000	-1.186%	16,681	-99.973%
2017-04-19	22.7700	22.7700	22.7700	22.7700	-24.100%	420	-99.973%
2017-04-13	21.7500	30.0000	21.7500	30.0000	+25.000%	1,503	-99.980%
2017-04-11	24.0000	24.0000	24.0000	24.0000	0.000%	175	-99.975%
2017-04-10	16.2600	44.4000	14.8500	24.0000	+14.286%	57,224	-99.975%
2017-04-07	15.6000	21.0000	15.6000	21.0000	+40.281%	22,269	-99.971%
2017-04-06	15.0000	21.0000	14.9700	14.9700	+0.808%	27,907	-99.959%
2017-04-05	15.0000	15.0000	14.8500	14.8500	-17.224%	7,200	-99.959%
2017-04-04	17.9400	17.9400	17.9400	17.9400	+20.808%	421	-99.966%
2017-04-03	18.6900	18.6900	14.8500	14.8500	0.000%	6,001	-99.959%
2017-03-31	14.8500	14.8500	14.8500	14.8500	-1.000%	300	-99.959%
2017-03-30	21.6600	21.6600	15.0000	15.0000	+1.010%	967	-99.959%
2017-03-29	16.9500	16.9500	14.8500	14.8500	0.000%	4,000	-99.959%
2017-03-28	57.0000	57.0000	14.8500	14.8500	-7.303%	12,498	-99.959%
2017-03-24	20.9400	20.9400	16.0200	16.0200	-32.830%	3,400	-99.962%
2017-03-23	11.7000	23.8500	11.7000	23.8500	+59.000%	10,001	-99.974%
2017-03-22	15.0000	15.0000	15.0000	15.0000	0.000%	2,650	-99.959%
2017-03-21	15.0000	15.0000	11.4000	15.0000	-33.333%	3,650	-99.959%
2017-03-20	16.1400	30.0000	15.0000	22.5000	+50.000%	14,601	-99.973%
2017-03-17	9.0000	30.0000	9.0000	15.0000	-63.899%	21,514	-99.959%
2017-03-16	76.6500	93.3000	30.0000	41.5500	-55.466%	100,082	-99.985%
2017-03-15	11.7000	149.7000	11.7000	93.3000	+936.667%	1,135,837	-99.993%
2017-03-07	9.0000	9.0000	9.0000	9.0000	-1.961%	6,468	-99.932%
2017-03-06	11.7000	11.7000	9.1800	9.1800	-14.045%	20,500	-99.934%
2017-02-21	10.6800	10.6800	10.6800	10.6800	-8.718%	9,000	-99.943%
2017-02-09	11.7000	11.7000	11.7000	11.7000	-2.500%	5,100	-99.948%
2017-02-08	12.0000	12.0000	12.0000	12.0000	+2.564%	5,000	-99.949%
2017-01-31	11.7000	11.7000	11.7000	11.7000	0.000%	10,263	-99.948%
2017-01-30	11.7000	11.7000	11.7000	11.7000	-1.266%	800	-99.948%
2017-01-26	11.7300	11.8500	11.7300	11.8500	+3.403%	11,000	-99.949%
2017-01-24	9.6600	11.4600	9.6600	11.4600	+12.353%	8,044	-99.947%
2017-01-20	11.7600	11.7600	10.2000	10.2000	-15.000%	17,500	-99.940%
2017-01-18	12.0000	12.0000	12.0000	12.0000	0.000%	20,000	-99.949%
2017-01-17	14.7000	14.7000	9.0000	12.0000	0.000%	16,200	-99.949%
2017-01-13	15.0000	30.0000	12.0000	12.0000	-11.111%	91,685	-99.949%
2017-01-12	13.5000	13.5000	13.5000	13.5000	0.000%	1,008	-99.955%
2016-12-30	13.5000	13.5000	13.5000	13.5000	0.000%	438	-99.955%
2016-12-28	13.5000	13.5000	13.5000	13.5000	-2.597%	538	-99.955%
2016-12-23	13.8600	13.8600	13.8600	13.8600	+2.667%	1,967	-99.956%
2016-12-19	13.5000	13.5000	13.5000	13.5000	-10.000%	1,555	-99.955%
2016-12-15	15.0000	15.0000	15.0000	15.0000	+11.111%	2,000	-99.959%
2016-12-14	13.5000	13.5000	13.5000	13.5000	0.000%	5,000	-99.955%
2016-12-08	14.2500	14.2500	13.5000	13.5000	-1.099%	6,002	-99.955%
2016-12-07	13.6500	13.6500	13.6500	13.6500	+1.111%	2,000	-99.955%
2016-11-25	13.5000	13.5000	13.5000	13.5000	0.000%	714	-99.955%
2016-11-17	14.2500	14.2500	13.5000	13.5000	-9.091%	2,000	-99.955%
2016-11-15	14.8500	14.8500	14.8500	14.8500	-1.000%	1,002	-99.959%
2016-11-14	15.0000	15.0000	15.0000	15.0000	-14.530%	2,000	-99.959%
2016-11-10	17.5500	17.5500	17.5500	17.5500	+3.357%	168	-99.965%
2016-11-09	13.5000	16.9800	13.5000	16.9800	+25.499%	10,500	-99.964%
2016-11-07	13.5000	13.5300	13.5000	13.5300	-9.800%	4,000	-99.955%
2016-11-03	15.0000	22.5000	15.0000	15.0000	0.000%	26,130	-99.959%
2016-11-01	16.3800	16.3800	15.0000	15.0000	-24.242%	7,834	-99.959%
2016-10-31	21.3000	21.3000	19.8000	19.8000	-5.714%	16,167	-99.969%
2016-10-28	21.0000	21.0000	21.0000	21.0000	0.000%	1,038	-99.971%
2016-10-27	21.0000	21.6900	21.0000	21.0000	0.000%	20,862	-99.971%
2016-10-26	21.0000	21.0300	21.0000	21.0000	-30.000%	14,000	-99.971%
2016-10-24	25.5000	30.0000	25.5000	30.0000	+20.919%	7,083	-99.980%
2016-10-21	21.0000	24.8100	21.0000	24.8100	0.000%	8,165	-99.975%
2016-10-19	22.6500	24.8100	21.0000	24.8100	+9.536%	19,866	-99.975%
2016-10-18	22.6500	22.6500	22.6500	22.6500	-16.111%	4,000	-99.973%
2016-10-17	21.0000	27.0000	21.0000	27.0000	-5.263%	3,467	-99.977%
2016-10-14	24.4500	45.0000	21.0000	28.5000	+16.564%	38,475	-99.979%
2016-10-13	15.0000	45.8700	15.0000	24.4500	+110.594%	408,104	-99.975%
2016-10-05	11.6100	11.6100	11.6100	11.6100	+18.349%	501	-99.947%
2016-09-29	8.2500	9.8100	8.2500	9.8100	+18.909%	389	-99.938%
2016-09-27	9.0000	9.0000	8.2500	8.2500	+10.000%	42,444	-99.926%
2016-09-22	7.5000	7.5000	7.5000	7.5000	-16.667%	400	-99.919%
2016-09-06	8.1000	10.4700	7.9500	9.0000	+3.448%	30,503	-99.932%
2016-08-16	8.7000	8.7000	8.7000	8.7000	0.000%	166	-99.930%
2016-08-11	8.7600	8.7600	8.7000	8.7000	0.000%	6,567	-99.930%
2016-08-05	8.7000	8.7000	8.7000	8.7000	-3.333%	2,000	-99.930%
2016-07-26	9.0000	9.0000	9.0000	9.0000	+3.448%	8,000	-99.932%
2016-07-19	8.7000	8.7000	8.7000	8.7000	0.000%	10,006	-99.930%
2016-07-18	9.0000	9.0000	8.7000	8.7000	-3.333%	23,199	-99.930%
2016-07-15	6.9000	9.0000	6.6000	9.0000	+50.000%	22,203	-99.932%
2016-07-13	6.0000	6.0000	6.0000	6.0000	-18.699%	5,050	-99.898%
2016-06-27	7.3800	7.3800	7.3800	7.3800	0.000%	1,000	-99.917%
2016-06-15	7.3800	7.3800	7.3800	7.3800	+23.000%	650	-99.917%
2016-06-14	6.0000	6.0000	6.0000	6.0000	-25.651%	7,000	-99.898%
2016-05-24	8.0700	8.0700	8.0700	8.0700	+34.500%	228	-99.924%
2016-05-09	6.0000	6.0000	6.0000	6.0000	-20.000%	424	-99.898%
2016-05-02	11.2500	11.2500	7.5000	7.5000	-9.091%	20,000	-99.919%
2016-04-28	8.2500	8.2500	8.2500	8.2500	+25.000%	100	-99.926%
2016-04-27	17.4900	17.4900	6.6000	6.6000	-7.563%	2,260	-99.908%
2016-04-21	7.1400	7.1400	7.1400	7.1400	-1.653%	1,333	-99.915%
2016-04-19	7.2600	7.2600	7.2600	7.2600	+14.151%	10,000	-99.916%
2016-04-14	7.5000	7.5000	6.3600	6.3600	+6.000%	23,982	-99.904%
2016-04-12	6.0000	6.0000	6.0000	6.0000	0.000%	150	-99.898%
2016-04-07	6.0000	7.5000	6.0000	6.0000	-33.110%	1,250	-99.898%
2016-03-23	8.9700	8.9700	8.9700	8.9700	-0.333%	10,200	-99.932%
2016-03-17	9.0000	9.0000	9.0000	9.0000	-53.488%	1,166	-99.932%
2016-02-29	19.3500	19.3500	19.3500	19.3500	+61.250%	744	-99.968%
2016-02-25	10.5000	12.0000	10.5000	12.0000	+33.333%	13,000	-99.949%
2016-02-23	10.5000	12.0000	9.0000	9.0000	-14.286%	27,660	-99.932%
2016-02-22	10.5000	10.5000	10.5000	10.5000	-12.500%	10,775	-99.942%
2016-02-19	12.9000	12.9000	12.0000	12.0000	-6.977%	33,000	-99.949%
2016-02-18	13.5000	13.9500	12.9000	12.9000	-4.444%	45,226	-99.953%
2016-02-17	12.9000	13.5000	12.9000	13.5000	+9.756%	42,590	-99.955%
2016-02-16	16.2000	16.2000	11.6400	12.3000	-21.154%	97,950	-99.950%
2016-02-12	12.0000	24.0000	11.4300	15.6000	+108.000%	474,417	-99.961%

.dark-mode .MhfNcp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MhfNcp{ color: #333333; background-color: white; border: 2px solid #333333; }EMRNEMARINE GLOBAL INCstock OTC

EMRN
EMARINE GLOBAL INC
stock OTC