Verified Emeralds Historical Data

VEREM Page 59
Download
Date Close Price change Market cap Trading volume
Dec 27, 7 AM $ 16.16
+0.00%
$ 808 million $ 4,456
Dec 27, 2 AM $ 16.93
+0.00%
$ 846.5 million $ 2,717
Dec 27, 1 AM $ 16.93
-0.29%
$ 846.5 million $ 2,784
Dec 27, 12 AM $ 16.98
+0.00%
$ 849 million $ 13,914
Dec 26, 11 PM $ 16.98
+0.00%
$ 849 million $ 14,197
Dec 26, 10 PM $ 16.98
+3.73%
$ 849 million $ 14,214
Dec 26, 9 PM $ 16.37
-0.79%
$ 818.5 million $ 14,211
Dec 26, 8 PM $ 16.5
-2.94%
$ 825 million $ 14,388
Dec 26, 7 PM $ 17
+0.12%
$ 850 million $ 14,779
Dec 26, 6 PM $ 16.98
+2.91%
$ 849 million $ 14,581
Dec 26, 5 PM $ 16.5
-2.94%
$ 825 million $ 14,522
Dec 26, 4 PM $ 16.99
+7.19%
$ 849.5 million $ 14,543
Dec 26, 3 PM $ 15.85
-0.75%
$ 792.5 million $ 14,149
Dec 26, 2 PM $ 15.98
+4.04%
$ 799 million $ 14,387
Dec 26, 1 PM $ 15.36
+0.79%
$ 768 million $ 14,457
Dec 26, 12 PM $ 15.24
-0.85%
$ 762 million $ 14,626
Dec 26, 11 AM $ 15.37
+5.71%
$ 768.5 million $ 14,625
Dec 26, 10 AM $ 14.05
+0.00%
$ 702.5 million $ 14,475
Dec 26, 9 AM $ 14.05
+0.00%
$ 702.5 million $ 14,536
Dec 26, 8 AM $ 14.05
-6.33%
$ 702.5 million $ 14,635
Dec 26, 7 AM $ 15
+0.00%
$ 750 million $ 15,129
Dec 26, 6 AM $ 15
+0.00%
$ 750 million $ 16,191
Dec 26, 5 AM $ 15
-3.97%
$ 750 million $ 15,923
Dec 26, 4 AM $ 15.62
+0.32%
$ 781 million $ 15,907
Dec 26, 3 AM $ 15.57
+0.00%
$ 778.5 million $ 16,335
Dec 26, 2 AM $ 15.57
+3.80%
$ 778.5 million $ 19,778
Dec 26, 1 AM $ 16.01
+6.73%
$ 800.5 million $ 19,465
Dec 26, 12 AM $ 15
-0.27%
$ 750 million $ 8,836
Dec 25, 11 PM $ 15.84
-0.88%
$ 792 million $ 12,644
Dec 25, 10 PM $ 16
-6.76%
$ 800 million $ 16,735
Dec 25, 9 PM $ 16.84
+3.12%
$ 842 million $ 17,096
Dec 25, 8 PM $ 16.32
-5.06%
$ 816 million $ 17,122
Dec 25, 7 PM $ 17.19
+0.00%
$ 859.5 million $ 17,291
Dec 25, 6 PM $ 17.19
-3.64%
$ 859.5 million $ 17,611
Dec 25, 5 PM $ 17.84
+1.94%
$ 892 million $ 19,780
Dec 25, 4 PM $ 17.5
-7.06%
$ 875 million $ 37,625
Dec 25, 3 PM $ 18.08
-1.09%
$ 904 million $ 41,306
Dec 25, 2 PM $ 18.28
+0.88%
$ 914 million $ 41,267
Dec 25, 1 PM $ 18.11
-0.06%
$ 905.5 million $ 41,365
Dec 25, 7 AM $ 20.36
+10.53%
$ 1.02 billion $ 47,498
Dec 25, 6 AM $ 18.42
+4.07%
$ 921 million $ 46,725
Dec 25, 5 AM $ 17.7
+3.45%
$ 885 million $ 47,083
Dec 25, 3 AM $ 17.82
-1.00%
$ 891 million $ 44,377
Dec 25, 2 AM $ 18.01
-0.28%
$ 900.5 million $ 44,401
Dec 25, 1 AM $ 18.06
-4.90%
$ 903 million $ 44,922
Dec 25, 12 AM $ 18.99
-9.57%
$ 949.5 million $ 45,710
Dec 24, 11 PM $ 21
+5.53%
$ 1 billion $ 48,904
Dec 24, 6 PM $ 19.89
-4.47%
$ 994.5 million $ 54,490
Dec 24, 5 PM $ 21.77
+3.62%
$ 1.09 billion $ 55,449
Dec 24, 4 PM $ 21.01
-3.36%
$ 1.05 billion $ 46,581