Verified Emeralds Historical Data

VEREM Page 58
Download
Date Close Price change Market cap Trading volume
Dec 29, 9 AM $ 13.98
+4.10%
$ 699 million $ 10,748
Dec 29, 8 AM $ 13.43
+0.67%
$ 671.5 million $ 10,625
Dec 29, 7 AM $ 13.34
+1.44%
$ 667 million $ 10,622
Dec 29, 6 AM $ 13.15
+7.79%
$ 657.5 million $ 10,678
Dec 29, 5 AM $ 12.2
-6.23%
$ 610 million $ 10,470
Dec 29, 4 AM $ 13.01
+0.00%
$ 650.5 million $ 10,265
Dec 29, 3 AM $ 12.89
-8.78%
$ 644.5 million $ 10,264
Dec 29, 2 AM $ 14.13
+4.28%
$ 706.5 million $ 10,127
Dec 29, 1 AM $ 13.55
+0.00%
$ 677.5 million $ 10,031
Dec 29, 12 AM $ 13.55
+0.00%
$ 677.5 million $ 10,031
Dec 28, 11 PM $ 13.55
-1.09%
$ 677.5 million $ 10,044
Dec 28, 10 PM $ 13.7
+3.95%
$ 685 million $ 10,446
Dec 28, 9 PM $ 13.18
-0.53%
$ 659 million $ 10,232
Dec 28, 7 PM $ 13.19
+1.15%
$ 659.5 million $ 9,872
Dec 28, 6 PM $ 13.04
-6.79%
$ 652 million $ 9,946
Dec 28, 5 PM $ 13.81
+2.22%
$ 690.5 million $ 9,325
Dec 28, 4 PM $ 13.51
+4.73%
$ 675.5 million $ 8,984
Dec 28, 3 PM $ 12.9
+1.26%
$ 645 million $ 7,552
Dec 28, 2 PM $ 12.74
-8.48%
$ 637 million $ 7,523
Dec 28, 1 PM $ 13.92
+3.11%
$ 696 million $ 5,922
Dec 28, 12 PM $ 13.5
+3.05%
$ 675 million $ 6,232
Dec 28, 11 AM $ 13.1
+2.26%
$ 655 million $ 6,096
Dec 28, 10 AM $ 12.81
+3.56%
$ 640.5 million $ 6,417
Dec 28, 9 AM $ 12.37
+1.98%
$ 618.5 million $ 3,101
Dec 28, 8 AM $ 12.13
+0.00%
$ 606.5 million $ 3,328
Dec 28, 7 AM $ 12.04
+0.00%
$ 602 million $ 3,320
Dec 28, 6 AM $ 12.04
-3.60%
$ 602 million $ 4,359
Dec 28, 5 AM $ 12.49
+0.00%
$ 624.5 million $ 4,358
Dec 28, 4 AM $ 13.23
+0.00%
$ 661.5 million $ 5,152
Dec 28, 3 AM $ 13.23
-3.15%
$ 661.5 million $ 5,152
Dec 28, 2 AM $ 13.66
+8.24%
$ 683 million $ 5,525
Dec 28, 1 AM $ 12.62
+0.00%
$ 631 million $ 5,707
Dec 28, 12 AM $ 12.62
+0.72%
$ 631 million $ 5,819
Dec 27, 11 PM $ 12.53
-4.64%
$ 626.5 million $ 5,805
Dec 27, 10 PM $ 13.14
+1.08%
$ 657 million $ 4,959
Dec 27, 9 PM $ 13
-0.76%
$ 650 million $ 4,996
Dec 27, 8 PM $ 12.92
-0.46%
$ 646 million $ 5,014
Dec 27, 7 PM $ 12.98
+3.59%
$ 649 million $ 4,959
Dec 27, 6 PM $ 12.53
-2.41%
$ 626.5 million $ 5,077
Dec 27, 5 PM $ 12.84
-3.75%
$ 642 million $ 4,967
Dec 27, 4 PM $ 13.34
-1.26%
$ 667 million $ 4,955
Dec 27, 3 PM $ 13.51
+0.67%
$ 675.5 million $ 5,663
Dec 27, 2 PM $ 13.44
-0.74%
$ 672 million $ 5,679
Dec 27, 1 PM $ 13.54
-5.38%
$ 677 million $ 5,387
Dec 27, 12 PM $ 14.31
-1.99%
$ 715.5 million $ 4,877
Dec 27, 11 AM $ 14.6
-4.39%
$ 730 million $ 4,926
Dec 27, 10 AM $ 15.34
+3.44%
$ 767 million $ 4,847
Dec 27, 9 AM $ 15.1
-1.95%
$ 755 million $ 4,789
Dec 27, 8 AM $ 16.08
-0.50%
$ 804 million $ 4,454
Dec 27, 7 AM $ 16.16
+0.00%
$ 808 million $ 4,456