Yahoo

Mail

Singapore markets open in 4 hours 46 minutes

Straits Times Index
3,292.69
+10.64(+0.32%)
S&P 500
5,018.39
-17.30(-0.34%)
Dow
37,903.29
+87.37(+0.23%)
Nasdaq
15,605.48
-52.34(-0.33%)
Bitcoin USD
57,024.12
-2,850.35(-4.76%)
CMC Crypto 200
1,196.03
-143.03(-10.68%)

EMERGE Commerce Ltd. (ECOM.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.0500

0.0000

(0.00%)

At close: 12:36PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.0550	0.0550	0.0500	0.0500	0.0500	30,680
30 Apr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	53,000
29 Apr 2024	0.0500	0.0500	0.0450	0.0450	0.0450	143,500
26 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
25 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	202,000
24 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
23 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
22 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	100,002
19 Apr 2024	0.0400	0.0450	0.0400	0.0450	0.0450	10,000
18 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
17 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	91,000
16 Apr 2024	0.0400	0.0450	0.0400	0.0450	0.0450	37,000
15 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
12 Apr 2024	0.0450	0.0450	0.0400	0.0400	0.0400	40,000
11 Apr 2024	0.0500	0.0500	0.0450	0.0450	0.0450	53,000
10 Apr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,016
09 Apr 2024	0.0550	0.0550	0.0550	0.0550	0.0550	14,000
08 Apr 2024	0.0550	0.0550	0.0550	0.0550	0.0550	5,250
05 Apr 2024	0.0550	0.0550	0.0550	0.0550	0.0550	6,000
04 Apr 2024	0.0550	0.0550	0.0550	0.0550	0.0550	20,000
03 Apr 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,000
02 Apr 2024	0.0550	0.0550	0.0550	0.0550	0.0550	13,004
01 Apr 2024	0.0500	0.0550	0.0500	0.0550	0.0550	18,000
28 Mar 2024	0.0500	0.0550	0.0500	0.0550	0.0550	71,000
27 Mar 2024	0.0600	0.0600	0.0500	0.0550	0.0550	98,986
26 Mar 2024	0.0450	0.0650	0.0450	0.0600	0.0600	469,241
25 Mar 2024	0.0400	0.0450	0.0400	0.0450	0.0450	23,000
22 Mar 2024	0.0450	0.0450	0.0400	0.0400	0.0400	205,000
21 Mar 2024	0.0400	0.0450	0.0400	0.0450	0.0450	140,000
20 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,000
19 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	83,000
18 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	491,000
15 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	42,000
14 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	72,000
13 Mar 2024	0.0450	0.0450	0.0400	0.0400	0.0400	4,500
12 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	44,000
11 Mar 2024	0.0400	0.0400	0.0400	0.0400	0.0400	849,000
08 Mar 2024	0.0450	0.0450	0.0450	0.0450	0.0450	1,444,000
07 Mar 2024	0.0450	0.0450	0.0450	0.0450	0.0450	2,450
06 Mar 2024	0.0450	0.0450	0.0450	0.0450	0.0450	87,000
05 Mar 2024	0.0500	0.0500	0.0450	0.0450	0.0450	166,000
04 Mar 2024	0.0550	0.0550	0.0450	0.0450	0.0450	253,932
01 Mar 2024	0.0500	0.0500	0.0450	0.0500	0.0500	12,000
29 Feb 2024	0.0450	0.0550	0.0450	0.0550	0.0550	57,325
28 Feb 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
27 Feb 2024	0.0500	0.0550	0.0500	0.0550	0.0550	7,000
26 Feb 2024	0.0550	0.0550	0.0450	0.0500	0.0500	62,018
23 Feb 2024	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
22 Feb 2024	0.0600	0.0600	0.0550	0.0600	0.0600	437,941
21 Feb 2024	0.0650	0.0650	0.0600	0.0600	0.0600	380,000
20 Feb 2024	0.0650	0.0650	0.0650	0.0650	0.0650	1,000
16 Feb 2024	0.0700	0.0700	0.0650	0.0650	0.0650	121,249
15 Feb 2024	0.0750	0.0750	0.0700	0.0700	0.0700	47,391
14 Feb 2024	0.0550	0.0700	0.0550	0.0700	0.0700	185,000
13 Feb 2024	0.0650	0.0650	0.0550	0.0600	0.0600	247,710
12 Feb 2024	0.0600	0.0700	0.0550	0.0550	0.0550	847,629
09 Feb 2024	0.0500	0.0550	0.0500	0.0500	0.0500	568,000
08 Feb 2024	0.0450	0.0500	0.0450	0.0500	0.0500	62,000
07 Feb 2024	0.0500	0.0550	0.0450	0.0450	0.0450	613,250
06 Feb 2024	0.0400	0.0450	0.0400	0.0450	0.0450	97,200
05 Feb 2024	0.0350	0.0400	0.0350	0.0400	0.0400	450,000
02 Feb 2024	0.0300	0.0350	0.0300	0.0300	0.0300	48,000
01 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
31 Jan 2024	0.0300	0.0350	0.0300	0.0350	0.0350	25,000
30 Jan 2024	0.0300	0.0350	0.0300	0.0350	0.0350	20,322
29 Jan 2024	0.0300	0.0350	0.0300	0.0300	0.0300	540,822
26 Jan 2024	0.0350	0.0350	0.0300	0.0300	0.0300	140,000
25 Jan 2024	0.0300	0.0300	0.0250	0.0300	0.0300	299,000
24 Jan 2024	0.0400	0.0400	0.0300	0.0350	0.0350	1,706,400
23 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	46,200
22 Jan 2024	0.0200	0.0300	0.0200	0.0250	0.0250	588,700
19 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	69,000
18 Jan 2024	0.0100	0.0150	0.0100	0.0150	0.0150	1,109,900
17 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	34,000
16 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	38,000
15 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	423,800
12 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	60,060
11 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
10 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	58,000
09 Jan 2024	0.0100	0.0150	0.0100	0.0100	0.0100	15,000
08 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	289,500
05 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	19,000
04 Jan 2024	0.0150	0.0150	0.0100	0.0100	0.0100	319,000
03 Jan 2024	0.0150	0.0150	0.0100	0.0150	0.0150	65,000
02 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	91,040
29 Dec 2023	0.0100	0.0150	0.0100	0.0100	0.0100	471,000
28 Dec 2023	0.0150	0.0150	0.0100	0.0100	0.0100	224,850
27 Dec 2023	0.0150	0.0150	0.0100	0.0100	0.0100	270,300
22 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	271,000
21 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
20 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	173,000
19 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	153,700
18 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
15 Dec 2023	0.0100	0.0150	0.0100	0.0150	0.0150	29,000
14 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	8,000
13 Dec 2023	0.0200	0.0200	0.0100	0.0100	0.0100	700,100
12 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
11 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
08 Dec 2023	0.0150	0.0200	0.0150	0.0150	0.0150	325,500
07 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	42,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

S&P 5005,018.39-17.30(-0.34%)

Dow37,903.29+87.37(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Bitcoin USD57,024.12-2,850.35(-4.76%)

CMC Crypto 2001,196.03-143.03(-10.68%)

EMERGE Commerce Ltd. (ECOM.V)

Straits Times Index
3,292.69
+10.64(+0.32%)

S&P 500
5,018.39
-17.30(-0.34%)

Dow
37,903.29
+87.37(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Bitcoin USD
57,024.12
-2,850.35(-4.76%)

CMC Crypto 200
1,196.03
-143.03(-10.68%)