EMERGE Commerce Ltd. (EMCMF)
OTCMKTS · Delayed Price · Currency is USD
0.0800
+0.0149 (22.89%)
At close: Mar 11, 2026
EMERGE Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 22.89% | 500 |
| Mar 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 225.50% | 350 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -81.82% | 20,000 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 17.77% | 100,000 |
| Feb 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -6.60% | 228 |
| Jan 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 17,500 |
| Dec 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 160,000 |
| Dec 12, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 28.57% | 668,000 |
| Dec 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 40.00% | 155,000 |
| Nov 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 155,000 |
| Nov 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 40,000 |
| Oct 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,000 |
| Oct 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 50,000 |
| Sep 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 5,000 |