Einsteinium Historical Data

EMC2 Page 44
Download
Date Close Price change Market cap Trading volume
Dec 7, 2017 $ 1.74
+0.00%
$ 386.57 million $ 12,747
Dec 6, 2017 $ 0.943
+0.00%
$ 487.51 million $ 11,793
Dec 5, 2017 $ 0.866
+0.00%
$ 235.37 million $ 11,434
Dec 4, 2017 $ 0.873
+0.00%
$ 194.22 million $ 11,370
Dec 3, 2017 $ 0.863
+0.00%
$ 186.02 million $ 11,072
Dec 2, 2017 $ 0.538
+0.00%
$ 192.19 million $ 10,301
Dec 1, 2017 $ 0.402
+0.00%
$ 144.57 million $ 10,057
Nov 30, 2017 $ 0.434
+0.00%
$ 92.93 million $ 10,596
Nov 29, 2017 $ 0.456
+0.00%
$ 76.87 million $ 9,944
Nov 28, 2017 $ 0.497
+0.00%
$ 95.08 million $ 9,636
Nov 27, 2017 $ 0.399
+0.00%
$ 98.05 million $ 9,064
Nov 26, 2017 $ 0.217
+0.00%
$ 118.78 million $ 8,465
Nov 25, 2017 $ 0.152
+0.00%
$ 47.71 million $ 8,176
Nov 24, 2017 $ 0.143
+0.00%
$ 40.5 million $ 8,195
Nov 23, 2017 $ 0.145
+0.00%
$ 31.26 million $ 8,191
Nov 22, 2017 $ 0.142
+0.00%
$ 30.98 million $ 8,148
Nov 21, 2017 $ 0.138
+0.00%
$ 30.72 million $ 8,097
Nov 20, 2017 $ 0.121
+0.00%
$ 30.9 million $ 7,833
Nov 19, 2017 $ 0.119
+0.00%
$ 26.62 million $ 7,709
Nov 18, 2017 $ 0.116
+0.00%
$ 25.98 million $ 7,848
Nov 17, 2017 $ 0.126
+0.00%
$ 24.82 million $ 7,455
Nov 16, 2017 $ 0.114
+0.00%
$ 26.43 million $ 7,023
Nov 15, 2017 $ 0.0876
+0.00%
$ 23.86 million $ 6,590
Nov 14, 2017 $ 0.0644
+0.00%
$ 25.65 million $ 6,324
Nov 13, 2017 $ 0.0625
+0.00%
$ 14.2 million $ 6,132
Nov 12, 2017 $ 0.069
+0.00%
$ 12.58 million $ 6,564
Nov 11, 2017 $ 0.0742
+0.00%
$ 14.67 million $ 6,984
Nov 10, 2017 $ 0.0745
+0.00%
$ 14.79 million $ 7,267
Nov 9, 2017 $ 0.0634
+0.00%
$ 17.75 million $ 7,370
Nov 8, 2017 $ 0.0634
+0.00%
$ -- $ 7,134
Nov 7, 2017 $ 0.0606
+0.00%
$ 13.81 million $ 7,285
Nov 6, 2017 $ 0.0603
+0.00%
$ 13.49 million $ 7,475
Nov 5, 2017 $ 0.0591
+0.00%
$ 12.88 million $ 7,253
Nov 4, 2017 $ 0.0569
+0.00%
$ 13.07 million $ 7,250
Nov 3, 2017 $ 0.0596
+0.00%
$ 12.87 million $ 6,984
Nov 2, 2017 $ 0.0671
+0.00%
$ 12.3 million $ 6,516
Nov 1, 2017 $ 0.0709
+0.00%
$ 14.13 million $ 6,236
Oct 31, 2017 $ 0.065
+0.00%
$ 14.67 million $ 6,125
Oct 30, 2017 $ 0.0649
+0.00%
$ 14.52 million $ 5,864
Oct 29, 2017 $ 0.0667
+0.00%
$ 13.56 million $ 5,768
Oct 28, 2017 $ 0.0694
+0.00%
$ 14.07 million $ 5,845
Oct 27, 2017 $ 0.0721
+0.00%
$ 14.67 million $ 5,829
Oct 26, 2017 $ 0.075
+0.00%
$ 14.47 million $ 5,554
Oct 25, 2017 $ 0.0702
+0.00%
$ 15.52 million $ 5,700
Oct 24, 2017 $ 0.0651
+0.00%
$ 16.37 million $ 5,894
Oct 23, 2017 $ 0.0742
+0.00%
$ 12.81 million $ 5,929
Oct 22, 2017 $ 0.0747
+0.00%
$ 15.47 million $ 6,086
Oct 21, 2017 $ 0.0849
+0.00%
$ 15.64 million $ 5,763
Oct 20, 2017 $ 0.0891
+0.00%
$ 17.47 million $ 5,650
Oct 19, 2017 $ 0.0882
+0.00%
$ 18.72 million $ 5,405