Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

EMISR.US (EMISR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Dec 2025 (Wed) 0.175 0.175 0.1515 0.1515 0
16th Dec 2025 (Tue) 0.175 0.175 0.1515 0.1515 0
15th Dec 2025 (Mon) 0.175 0.175 0.1515 0.1515 0
12th Dec 2025 (Fri) 0.175 0.175 0.1505 0.1505 0
11th Dec 2025 (Thu) 0.175 0.175 0.1505 0.1505 0
10th Dec 2025 (Wed) 0.175 0.175 0.1505 0.1505 0
9th Dec 2025 (Tue) 0.175 0.175 0.1505 0.1505 0
8th Dec 2025 (Mon) 0.175 0.175 0.1505 0.1505 0
5th Dec 2025 (Fri) 0.175 0.175 0.1505 0.1505 0
4th Dec 2025 (Thu) 0.175 0.175 0.1549 0.1549 0
3rd Dec 2025 (Wed) 0.175 0.175 0.175 0.1549 1,400
2nd Dec 2025 (Tue) 0.1522 0.16 0.1522 0.16 0
1st Dec 2025 (Mon) 0.1522 0.16 0.1522 0.16 0
28th Nov 2025 (Fri) 0.1522 0.1522 0.1518 0.1518 0
27th Nov 2025 (Thu) 0.1522 0.1522 0.1518 0.1518 0
26th Nov 2025 (Wed) 0.1522 0.1522 0.1518 0.1518 0
25th Nov 2025 (Tue) 0.1522 0.1522 0.1518 0.1518 0
24th Nov 2025 (Mon) 0.1522 0.1522 0.1518 0.1518 0
21st Nov 2025 (Fri) 0.1522 0.1522 0.1501 0.1501 0
20th Nov 2025 (Thu) 0.1522 0.1522 0.1501 0.1501 0
19th Nov 2025 (Wed) 0.1522 0.1522 0.1501 0.1501 0
18th Nov 2025 (Tue) 0.1522 0.1522 0.1501 0.1501 0
17th Nov 2025 (Mon) 0.1522 0.1522 0.15 0.15 0
14th Nov 2025 (Fri) 0.1522 0.1522 0.15 0.15 0
13th Nov 2025 (Thu) 0.1522 0.1522 0.1522 0.15 0
12th Nov 2025 (Wed) 0.18 0.185 0.18 0.185 0
11th Nov 2025 (Tue) 0.18 0.185 0.18 0.185 0
10th Nov 2025 (Mon) 0.18 0.18 0.18 0.185 218
7th Nov 2025 (Fri) 0.1792 0.1825 0.1792 0.182 89
6th Nov 2025 (Thu) 0.16 0.16 0.16 0.16 0
5th Nov 2025 (Wed) 0.16 0.16 0.155 0.155 0
4th Nov 2025 (Tue) 0.16 0.1649 0.16 0.1649 0
3rd Nov 2025 (Mon) 0.16 0.1649 0.16 0.1649 0
31st Oct 2025 (Fri) 0.16 0.16 0.16 0.1515 0
30th Oct 2025 (Thu) 0.16 0.16 0.16 0.1649 12,100
29th Oct 2025 (Wed) 0.15 0.15 0.15 0.1648 2,440
28th Oct 2025 (Tue) 0.155 0.155 0.1525 0.1525 0
27th Oct 2025 (Mon) 0.155 0.161 0.155 0.161 9,200
24th Oct 2025 (Fri) 0.1503 0.1503 0.1503 0.15 1,000
23rd Oct 2025 (Thu) 0.18 0.18 0.18 0.18 2,200
FTSE 100 Latest
Value9,684.79
Change0.00