Various chartings for (EM1) EMERGE GAMING LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for EM1
|
Weekly    Format Enhanced Daily Prices for EM1    Basic  |
End of day Prices (Enhanced format), last 120 Days for (EM1) EMERGE GAMING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.002 |
2021-Feb-26 Fri
| 0.047
| 0.047
| 0.046
| 0.046
| 6,109,056
| 284,071
| -2.1
| 27.9
| -23.0 |
2021-Feb-25 Thu
| ###
| ###
| 0.047
| 0.047
| 4,794,482
| ###
| ###
| ###
| -23.5 |
2021-Feb-24 Wed
| ###
| 0.051
| 0.048
| 0.049
| 4,752,753
| ###
| ###
| 32.0
| -24.5 |
2021-Feb-23 Tue
| 0.051
| 0.051
| 0.048
| 0.049
| ###
| ###
| -3.9
| ###
| -24.5 |
2021-Feb-22 Mon
| ###
| 0.051
| ###
| ###
| ###
| 252,142
| ###
| ###
| -25.0 |
2021-Feb-19 Fri
| 0.053
| 0.055
| ###
| ###
| ###
| 649,285
| ###
| ###
| -25.0 |
2021-Feb-18 Thu
| ###
| 0.054
| 0.048
| 0.052
| ###
| ###
| ###
| 91.7
| -26.0 |
2021-Feb-17 Wed
| 0.049
| 0.051
| 0.049
| 0.049
| 7,263,684
| 363,184
| ###
| 72.7
| -24.5 |
2021-Feb-16 Tue
| 0.053
| 0.055
| 0.049
| 0.049
| 18,100,121
| ###
| -7.5
| 4.7
| -24.5 |
2021-Feb-15 Mon
| 0.057
| 0.058
| 0.052
| 0.054
| 7,544,374
| 414,940
| ###
| 8.8
| -27.0 |
2021-Feb-12 Fri
| ###
| ###
| 0.054
| 0.056
| 12,985,346
| 753,150
| -9.7
| ###
| -28.0 |
2021-Feb-11 Thu
| 0.054
| ###
| 0.053
| ###
| 19,948,748
| 1,157,027
| ###
| ###
| ### |
2021-Feb-10 Wed
| 0.049
| 0.057
| 0.049
| 0.055
| ###
| ###
| 12.2
| 98.0
| -27.5 |
2021-Feb-09 Tue
| 0.049
| 0.051
| 0.048
| 0.049
| 5,704,126
| 282,354
| ###
| 71.5
| -24.5 |
2021-Feb-08 Mon
| ###
| ###
| 0.047
| 0.047
| ###
| 332,225
| ###
| ###
| -23.5 |
2021-Feb-05 Fri
| 0.048
| 0.051
| 0.048
| ###
| ###
| 269,988
| ###
| ###
| -25.0 |
2021-Feb-04 Thu
| 0.049
| ###
| 0.048
| 0.048
| 3,748,881
| ###
| -2.0
| ###
| -24.0 |
2021-Feb-03 Wed
| 0.051
| 0.051
| 0.049
| ###
| ###
| ###
| ###
| ###
| -25.0 |
2021-Feb-02 Tue
| 0.051
| 0.053
| ###
| ###
| 5,295,821
| ###
| ###
| 24.2
| -25.0 |
2021-Feb-01 Mon
| 0.048
| 0.051
| 0.045
| ###
| 12,514,523
| ###
| ###
| ###
| -25.0 |
2021-Jan-29 Fri
| 0.058
| 0.058
| 0.045
| ###
| 25,365,780
| ###
| ###
| 4.0
| -25.0 |
2021-Jan-28 Thu
| 0.059
| ###
| 0.057
| 0.057
| ###
| ###
| ###
| ###
| -28.5 |
2021-Jan-27 Wed
| ###
| ###
| 0.059
| 0.059
| 20,268,357
| ###
| -3.3
| 21.4
| -29.5 |
2021-Jan-25 Mon
| ###
| ###
| 0.057
| ###
| 35,807,382
| 2,220,057
| ###
| ###
| ### |
2021-Jan-22 Fri
| 0.081
| ###
| ###
| ###
| 132,034,279
| 10,232,656
| -19.8
| 0.2
| -32.5 |
2021-Jan-21 Thu
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| -36.5 |
2021-Jan-20 Wed
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| -36.5 |
2021-Jan-19 Tue
| 0.075
| 0.075
| 0.073
| 0.073
| 9,478,570
| ###
| ###
| ###
| -36.5 |
2021-Jan-18 Mon
| 0.077
| 0.077
| 0.074
| 0.074
| 5,601,679
| 422,926
| ###
| ###
| ### |
2021-Jan-15 Fri
| 0.073
| ###
| 0.073
| 0.079
| ###
| 1,054,320
| ###
| 95.2
| -39.5 |
2021-Jan-14 Thu
| 0.075
| 0.075
| 0.073
| 0.073
| ###
| ###
| ###
| ###
| -36.5 |
2021-Jan-13 Wed
| 0.077
| 0.077
| 0.072
| 0.074
| 3,642,925
| ###
| ###
| ###
| ### |
2021-Jan-12 Tue
| 0.078
| 0.078
| 0.075
| 0.075
| 6,491,378
| ###
| -3.8
| 13.4
| -37.5 |
2021-Jan-11 Mon
| ###
| ###
| 0.077
| 0.078
| ###
| 396,147
| ###
| ###
| ### |
2021-Jan-08 Fri
| 0.078
| 0.079
| 0.076
| 0.078
| ###
| 624,820
| ###
| 63.3
| ### |
2021-Jan-07 Thu
| 0.083
| 0.083
| 0.078
| 0.079
| ###
| 1,095,279
| ###
| ###
| -39.5 |
2021-Jan-06 Wed
| 0.084
| 0.087
| 0.082
| 0.083
| 8,748,526
| 739,250
| ###
| 33.5
| -41.5 |
2021-Jan-05 Tue
| 0.088
| ###
| 0.083
| 0.084
| 24,849,727
| 2,161,926
| -4.5
| ###
| -42.0 |
2021-Jan-04 Mon
| ###
| ###
| 0.086
| 0.086
| 70,150,753
| ###
| -12.2
| ###
| -43.0 |
2020-Dec-31 Thu
| 0.082
| 0.082
| 0.078
| 0.079
| 3,025,473
| ###
| -3.7
| ###
| -39.5 |
2020-Dec-30 Wed
| 0.078
| 0.083
| 0.077
| 0.082
| 9,079,773
| 726,381
| 5.1
| 93.6
| -41.0 |
2020-Dec-29 Tue
| 0.072
| 0.076
| 0.072
| 0.076
| ###
| 543,671
| 5.6
| 92.0
| ### |
2020-Dec-24 Thu
| 0.074
| 0.075
| ###
| 0.072
| ###
| ###
| ###
| ###
| ### |
2020-Dec-23 Wed
| 0.073
| 0.077
| 0.073
| 0.074
| 9,761,825
| ###
| 1.4
| 74.6
| ### |
2020-Dec-22 Tue
| 0.071
| 0.077
| ###
| 0.072
| ###
| 1,173,943
| ###
| ###
| ### |
2020-Dec-21 Mon
| 0.075
| 0.075
| ###
| 0.071
| 7,323,546
| 530,957
| ###
| 10.9
| -35.5 |
2020-Dec-18 Fri
| 0.078
| 0.079
| 0.073
| 0.076
| ###
| ###
| ###
| ###
| ### |
2020-Dec-17 Thu
| 0.086
| 0.088
| 0.076
| 0.078
| 33,813,423
| ###
| ###
| 3.1
| ### |
2020-Dec-16 Wed
| ###
| 0.087
| ###
| 0.086
| ###
| 4,955,627
| 22.9
| 99.4
| -43.0 |
2020-Dec-15 Tue
| 0.086
| 0.086
| ###
| ###
| ###
| 2,699,089
| ###
| 0.4
| -33.5 |
2020-Dec-14 Mon
| ###
| ###
| 0.086
| 0.086
| ###
| ###
| ###
| 0.6
| -43.0 |
2020-Dec-11 Fri
| ###
| ###
| ###
| ###
| 42,185,154
| ###
| ###
| ###
| -49.5 |
2020-Dec-10 Thu
| ###
| ###
| ###
| ###
| 62,020,581
| ###
| 10.5
| ###
| -52.5 |
2020-Dec-09 Wed
| 0.055
| ###
| 0.052
| ###
| ###
| ###
| ###
| 99.9
| -45.0 |
2020-Dec-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -52.5 |
2020-Dec-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -52.5 |
2020-Dec-04 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -52.5 |
2020-Dec-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -52.5 |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -52.5 |
2020-Dec-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -52.5 |
2020-Nov-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -52.5 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -52.5 |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -52.5 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -52.5 |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -52.5 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -52.5 |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -52.5 |
2020-Nov-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -52.5 |
2020-Nov-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -52.5 |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -52.5 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -52.5 |
2020-Nov-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -52.5 |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -52.5 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -52.5 |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -52.5 |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -52.5 |
2020-Nov-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -52.5 |
2020-Nov-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -52.5 |
2020-Nov-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -52.5 |
2020-Nov-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -52.5 |
2020-Nov-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -52.5 |
2020-Oct-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -52.5 |
2020-Oct-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -52.5 |
2020-Oct-28 Wed
| ###
| 0.155
| ###
| ###
| ###
| 13,456,120
| ###
| 0.2
| -52.5 |
2020-Oct-27 Tue
| ###
| ###
| ###
| ###
| ###
| 7,561,948
| ###
| ###
| ### |
2020-Oct-26 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -70.0 |
2020-Oct-23 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -67.5 |
2020-Oct-22 Thu
| 0.088
| ###
| 0.084
| ###
| 129,048,458
| 12,646,748
| ###
| ###
| -49.5 |
2020-Oct-21 Wed
| 0.081
| 0.087
| ###
| 0.084
| ###
| ###
| ###
| 88.4
| -42.0 |
2020-Oct-20 Tue
| 0.088
| 0.088
| 0.077
| 0.078
| 66,234,829
| 5,464,373
| ###
| ###
| ### |
2020-Oct-19 Mon
| 0.057
| ###
| 0.057
| ###
| ###
| ###
| 59.6
| ###
| -45.5 |
2020-Oct-16 Fri
| 0.054
| 0.057
| 0.051
| 0.054
| ###
| ###
| ###
| ###
| -27.0 |
2020-Oct-15 Thu
| 0.048
| ###
| 0.047
| 0.053
| 139,630,726
| 7,470,243
| ###
| ###
| -26.5 |
2020-Oct-14 Wed
| ###
| 0.046
| ###
| 0.046
| 21,552,886
| ###
| ###
| ###
| -23.0 |
2020-Oct-13 Tue
| 0.042
| 0.044
| ###
| 0.041
| ###
| 396,955
| -2.4
| ###
| -20.5 |
2020-Oct-12 Mon
| ###
| 0.042
| ###
| 0.042
| 11,555,448
| ###
| ###
| ###
| -21.0 |
2020-Oct-09 Fri
| ###
| 0.041
| ###
| ###
| 4,618,480
| ###
| ###
| 60.2
| -19.5 |
2020-Oct-08 Thu
| 0.042
| 0.042
| ###
| ###
| ###
| 736,358
| -7.1
| 4.6
| -19.5 |
2020-Oct-07 Wed
| 0.044
| 0.045
| ###
| 0.041
| 15,212,658
| ###
| ###
| 3.4
| -20.5 |
2020-Oct-06 Tue
| 0.045
| 0.047
| 0.045
| 0.046
| 4,971,974
| ###
| 2.2
| 80.3
| -23.0 |
2020-Oct-05 Mon
| 0.042
| 0.047
| 0.042
| 0.045
| 7,849,089
| 349,284
| 7.1
| 94.9
| -22.5 |
2020-Oct-02 Fri
| 0.043
| 0.043
| 0.041
| 0.041
| ###
| 272,475
| -4.7
| ###
| -20.5 |
2020-Oct-01 Thu
| 0.041
| 0.043
| 0.041
| 0.042
| ###
| ###
| ###
| 81.7
| -21.0 |
2020-Sep-30 Wed
| 0.041
| 0.043
| ###
| ###
| ###
| 383,089
| ###
| 27.7
| -20.0 |
2020-Sep-29 Tue
| 0.044
| 0.045
| 0.041
| 0.041
| ###
| ###
| ###
| 5.1
| -20.5 |
2020-Sep-28 Mon
| 0.044
| 0.045
| 0.042
| 0.042
| 5,446,850
| ###
| -4.5
| ###
| -21.0 |
2020-Sep-25 Fri
| 0.044
| 0.045
| 0.043
| 0.044
| 10,397,646
| ###
| ###
| 61.3
| -22.0 |
2020-Sep-24 Thu
| 0.043
| 0.044
| ###
| 0.044
| 14,813,922
| 622,184
| 2.3
| ###
| -22.0 |
2020-Sep-23 Wed
| 0.045
| 0.047
| 0.043
| 0.043
| 20,171,683
| 907,725
| -4.4
| 10.8
| -21.5 |
2020-Sep-22 Tue
| 0.043
| 0.045
| ###
| 0.044
| ###
| 1,083,070
| 2.3
| 87.2
| -22.0 |
2020-Sep-21 Mon
| ###
| 0.053
| 0.043
| 0.043
| ###
| ###
| ###
| 0.8
| -21.5 |
2020-Sep-18 Fri
| 0.041
| 0.045
| ###
| 0.045
| 16,865,379
| 716,778
| 9.8
| 95.6
| -22.5 |
2020-Sep-17 Thu
| ###
| 0.043
| ###
| 0.043
| ###
| 1,454,079
| 19.4
| ###
| -21.5 |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
| ###
| 267,774
| ###
| 61.3
| ### |
2020-Sep-15 Tue
| ###
| ###
| ###
| ###
| 10,298,470
| 360,446
| 5.9
| 92.6
| ### |
2020-Sep-14 Mon
| ###
| ###
| ###
| ###
| 30,022,459
| 1,050,786
| -13.2
| ###
| -16.5 |
2020-Sep-11 Fri
| ###
| ###
| ###
| ###
| 37,086,272
| ###
| 2.8
| ###
| -18.5 |
2020-Sep-10 Thu
| 0.044
| 0.049
| ###
| ###
| ###
| ###
| ###
| ###
| -18.5 |
2020-Sep-09 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -18.5 |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -18.5 |
|
Enhanced    Basic Format Daily Prices for EM1    Bottom  |
Basic Prices for EM1
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2021-02-28 11:20:23 thru 2021-02-28 11:20:23 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|