EML Payments Limited (EMCHF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.6314

-0.0602

(-8.71%)

At close: 03:05PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.6543	0.6543	0.6314	0.6314	0.6314	15,000
May 02, 2024	0.6916	0.6916	0.6916	0.6916	0.6916	-
May 01, 2024	0.6916	0.6916	0.6916	0.6916	0.6916	-
Apr 30, 2024	0.6916	0.6916	0.6916	0.6916	0.6916	-
Apr 29, 2024	0.6916	0.6916	0.6916	0.6916	0.6916	-
Apr 26, 2024	0.6916	0.6916	0.6916	0.6916	0.6916	-
Apr 25, 2024	0.6916	0.6916	0.6916	0.6916	0.6916	-
Apr 24, 2024	0.7000	0.7000	0.6916	0.6916	0.6916	6,318
Apr 23, 2024	0.7000	0.7000	0.6900	0.6900	0.6900	36,000
Apr 22, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	35,000
Apr 19, 2024	0.6400	0.6414	0.6400	0.6414	0.6414	50,750
Apr 18, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 17, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 16, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 15, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 12, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 11, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 10, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 09, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 08, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 05, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 04, 2024	0.7567	0.7600	0.7567	0.7600	0.7600	4,850
Apr 03, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	5,500
Apr 02, 2024	0.7667	0.7739	0.7667	0.7739	0.7739	4,500
Apr 01, 2024	0.7715	0.7715	0.7715	0.7715	0.7715	-
Mar 28, 2024	0.7715	0.7715	0.7715	0.7715	0.7715	-
Mar 27, 2024	0.7715	0.7715	0.7715	0.7715	0.7715	-
Mar 26, 2024	0.7715	0.7715	0.7715	0.7715	0.7715	-
Mar 25, 2024	0.7715	0.7715	0.7715	0.7715	0.7715	-
Mar 22, 2024	0.7715	0.7715	0.7715	0.7715	0.7715	-
Mar 21, 2024	0.7715	0.7715	0.7715	0.7715	0.7715	-
Mar 20, 2024	0.7715	0.7715	0.7715	0.7715	0.7715	-
Mar 19, 2024	0.7715	0.7715	0.7715	0.7715	0.7715	-
Mar 18, 2024	0.7715	0.7715	0.7715	0.7715	0.7715	130
Mar 15, 2024	0.7476	0.7476	0.7476	0.7476	0.7476	-
Mar 14, 2024	0.7476	0.7476	0.7476	0.7476	0.7476	130
Mar 13, 2024	0.7563	0.7563	0.7563	0.7563	0.7563	-
Mar 12, 2024	0.7563	0.7563	0.7563	0.7563	0.7563	1,000
Mar 11, 2024	0.6922	0.6922	0.6922	0.6922	0.6922	20,000
Mar 08, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 07, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	5,000
Mar 06, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Mar 05, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Mar 04, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	10,000
Mar 01, 2024	0.6513	0.6513	0.6513	0.6513	0.6513	17,000
Feb 29, 2024	0.6665	0.6665	0.6665	0.6665	0.6665	12,000
Feb 28, 2024	0.5640	0.6115	0.5640	0.6100	0.6100	231,200
Feb 27, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	11,000
Feb 26, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Feb 23, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Feb 22, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Feb 21, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Feb 20, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Feb 16, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	16,000
Feb 15, 2024	0.6500	0.6700	0.6500	0.6700	0.6700	18,500
Feb 14, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Feb 13, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Feb 12, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	90,000
Feb 09, 2024	0.5815	0.5815	0.5700	0.5815	0.5815	22,000
Feb 08, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Feb 07, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Feb 06, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Feb 05, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Feb 02, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Feb 01, 2024	0.5900	0.6200	0.5857	0.6200	0.6200	56,500
Jan 31, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 30, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 29, 2024	0.5900	0.5900	0.5700	0.5700	0.5700	63,500
Jan 26, 2024	0.6277	0.6277	0.6277	0.6277	0.6277	-
Jan 25, 2024	0.6277	0.6277	0.6277	0.6277	0.6277	-
Jan 24, 2024	0.6277	0.6277	0.6277	0.6277	0.6277	-
Jan 23, 2024	0.6277	0.6277	0.6277	0.6277	0.6277	-
Jan 22, 2024	0.6277	0.6277	0.6277	0.6277	0.6277	3,000
Jan 19, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	10,000
Jan 18, 2024	0.6249	0.6334	0.6100	0.6325	0.6325	154,200
Jan 17, 2024	0.5075	0.5075	0.5075	0.5075	0.5075	7,800
Jan 16, 2024	0.5169	0.5169	0.5169	0.5169	0.5169	24,423
Jan 12, 2024	0.5263	0.5263	0.5263	0.5263	0.5263	2,500
Jan 11, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	60,000
Jan 10, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 09, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 08, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	5,000
Jan 05, 2024	0.5583	0.5583	0.5583	0.5583	0.5583	-
Jan 04, 2024	0.5583	0.5583	0.5583	0.5583	0.5583	3,600
Jan 03, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	1,000
Jan 02, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	10,000
Dec 29, 2023	0.5644	0.5644	0.5644	0.5644	0.5644	-
Dec 28, 2023	0.5644	0.5644	0.5644	0.5644	0.5644	-
Dec 27, 2023	0.5644	0.5644	0.5644	0.5644	0.5644	5,500
Dec 26, 2023	0.5594	0.5594	0.5594	0.5594	0.5594	-
Dec 22, 2023	0.5594	0.5594	0.5594	0.5594	0.5594	-
Dec 21, 2023	0.5594	0.5594	0.5594	0.5594	0.5594	-
Dec 20, 2023	0.5594	0.5594	0.5594	0.5594	0.5594	2,000
Dec 19, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Dec 18, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Dec 15, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Dec 14, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Dec 13, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Dec 12, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Dec 11, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,641.85+785.65(+0.92%)

EML Payments Limited (EMCHF)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,641.85
+785.65(+0.92%)