EMREmerald Oil & Gas NL07/04/2025
LAST:

 3.960
CHANGE:
 0.02
OPEN:
4.000
HIGH:
4.040
ASK:
4.550
VOLUME:
1,934,452
CHANGE(%):
0.50
PREV:
3.980
LOW:
3.940
BID:
4.540
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/04/254.0004.0403.9403.9601,934,4520
07/03/253.9304.0153.9303.9803,927,4690
07/02/253.9704.0203.8503.9203,869,4670
07/01/254.0204.1503.9904.0204,402,6140
06/30/253.9003.9703.7903.9204,259,4040
06/27/254.0704.1203.8803.8904,311,7240
06/26/254.0704.1354.0004.0303,493,8420
06/25/254.4504.5004.0404.0605,198,6950
06/24/254.7504.7504.4804.5402,942,0580
06/23/254.6504.6904.5754.6101,849,7350
FUNDAMENTALS
Sector:Energy
Industry:Industrial Equipment & Components
52wk range:3.15 - 5.22
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jun 30, 2006
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63