European Micro Holdings Inc (EMCC) Historical Stock Data

Historical Data

In the past 30 trading days, EMCC is up 2.11% a day on average. There have been 12 days where European Micro Holdings Inc closed green and 18 days where EMCC closed red.

Date	Open	Close	Change	Low	High	Volume
2001-04-26	0.42	0.27	↓$0.15 (-35.71%)	0.26	0.42	14.02K
2001-04-25	0.31	0.32	↑$0.01 (3.23%)	0.31	0.42	6.40K
2001-04-24	0.26	0.47	↑$0.21 (80.77%)	0.26	0.47	21.70K
2001-04-23	0.36	0.31	↓$0.05 (-13.89%)	0.30	0.36	9.17K
2001-04-20	0.32	0.31	↓$0.01 (-3.13%)	0.31	0.37	3.26K
2001-04-19	0.42	0.37	↓$0.05 (-11.90%)	0.37	0.42	10.35K
2001-04-18	0.46	0.43	↓$0.03 (-6.52%)	0.41	0.47	12.11K
2001-04-17	0.45	0.45	↑$0.00 (0.00%)	0.43	0.48	7.16K
2001-04-16	0.39	0.49	↑$0.10 (25.64%)	0.39	0.50	30.83K
2001-04-12	0.50	0.43	↓$0.07 (-14.00%)	0.43	0.50	2.53K
2001-04-11	0.40	0.62	↑$0.22 (55.00%)	0.40	0.62	7.03K
2001-04-10	0.62	0.50	↓$0.12 (-19.35%)	0.31	0.62	18.80K
2001-04-09	0.63	0.63	↑$0.00 (0.00%)	0.63	0.63	0
2001-04-06	0.72	0.63	↓$0.09 (-13.07%)	0.53	0.72	6K
2001-04-05	0.44	0.88	↑$0.44 (99.77%)	0.44	0.88	7.40K
2001-04-04	0.69	0.50	↓$0.19 (-27.33%)	0.50	0.78	29.24K
2001-04-03	0.78	0.69	↓$0.09 (-11.91%)	0.69	0.94	3.54K
2001-04-02	0.84	0.78	↓$0.06 (-7.46%)	0.78	0.84	1.11K
2001-03-30	1.13	0.91	↓$0.22 (-19.47%)	0.84	1.13	6.40K
2001-03-29	0.88	1.34	↑$0.47 (53.60%)	0.88	1.34	5.92K
2001-03-28	1.03	1.03	↑$0.00 (0.00%)	1.00	1.03	9.40K
2001-03-27	1.59	1.13	↓$0.47 (-29.42%)	1.03	1.59	2.33K
2001-03-26	1.19	1.34	↑$0.16 (13.13%)	0.84	1.38	12.90K
2001-03-23	1.16	1.13	↓$0.03 (-2.68%)	0.91	1.16	3.50K
2001-03-22	1.03	1.13	↑$0.09 (9.12%)	1.03	1.38	4.70K
2001-03-21	1.38	1.03	↓$0.34 (-25.02%)	1.00	1.41	11.99K
2001-03-20	1.13	1.25	↑$0.13 (11.11%)	1.13	1.59	17.74K
2001-03-19	1.41	1.00	↓$0.41 (-28.88%)	1.00	1.41	8.10K
2001-03-16	1.09	1.03	↓$0.06 (-5.76%)	1.00	1.13	17.87K
2001-03-15	1.25	1.09	↓$0.16 (-12.48%)	1.06	1.25	11.89K