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!

Emerson Radio C (MSN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.4793 0.48 0.4536 0.468 2,628
18th Sep 2025 (Thu) 0.46 0.4773 0.4456 0.4585 8,599
17th Sep 2025 (Wed) 0.486 0.5004 0.4415 0.4529 14,606
16th Sep 2025 (Tue) 0.4592 0.5412 0.4513 0.4995 144,765
15th Sep 2025 (Mon) 0.44 0.8099 0.44 0.4812 3,690,114
12th Sep 2025 (Fri) 0.431 0.431 0.4225 0.4225 0
11th Sep 2025 (Thu) 0.431 0.431 0.4302 0.43 365
10th Sep 2025 (Wed) 0.434 0.439 0.434 0.439 0
9th Sep 2025 (Tue) 0.4281 0.434 0.4281 0.4302 1,600
8th Sep 2025 (Mon) 0.43 0.431 0.4283 0.4274 2,256
5th Sep 2025 (Fri) 0.4298 0.4299 0.411 0.413 786
4th Sep 2025 (Thu) 0.4148 0.4225 0.4148 0.4225 20
3rd Sep 2025 (Wed) 0.4148 0.4293 0.4148 0.4155 1,489
2nd Sep 2025 (Tue) 0.3994 0.417 0.3994 0.4102 327
1st Sep 2025 (Mon) 0.4164 0.4164 0.40 0.40 2,499
29th Aug 2025 (Fri) 0.4164 0.4164 0.40 0.40 2,499
28th Aug 2025 (Thu) 0.4164 0.44 0.4106 0.4128 1,200
27th Aug 2025 (Wed) 0.4197 0.4197 0.4171 0.4113 527
26th Aug 2025 (Tue) 0.4023 0.4145 0.4023 0.4184 3,275
25th Aug 2025 (Mon) 0.384 0.42 0.3802 0.4192 5,125
22nd Aug 2025 (Fri) 0.41 0.4413 0.41 0.4186 11,980
21st Aug 2025 (Thu) 0.39 0.5093 0.38 0.4421 311,523
20th Aug 2025 (Wed) 0.418 0.4213 0.346 0.33 5,072
19th Aug 2025 (Tue) 0.448 0.46 0.4453 0.4625 0
18th Aug 2025 (Mon) 0.4394 0.46 0.4394 0.4589 2,661
15th Aug 2025 (Fri) 0.4507 0.481 0.4501 0.4724 132,676
14th Aug 2025 (Thu) 0.455 0.55 0.455 0.50 5,994
13th Aug 2025 (Wed) 0.447 0.455 0.447 0.4474 900
12th Aug 2025 (Tue) 0.44 0.44 0.44 0.4417 139
11th Aug 2025 (Mon) 0.44 0.44 0.4398 0.4443 247
8th Aug 2025 (Fri) 0.4398 0.4398 0.4398 0.4398 309
7th Aug 2025 (Thu) 0.444 0.444 0.444 0.44 501
6th Aug 2025 (Wed) 0.4397 0.4397 0.4397 0.4399 0
5th Aug 2025 (Tue) 0.4357 0.4357 0.429 0.429 0
4th Aug 2025 (Mon) 0.4357 0.4357 0.429 0.429 0
1st Aug 2025 (Fri) 0.4357 0.4357 0.4128 0.4128 553
31st Jul 2025 (Thu) 0.44 0.44 0.44 0.4399 395
30th Jul 2025 (Wed) 0.4399 0.44 0.4399 0.44 1
29th Jul 2025 (Tue) 0.4399 0.4399 0.4399 0.4399 0
28th Jul 2025 (Mon) 0.4301 0.4399 0.4301 0.4399 372
25th Jul 2025 (Fri) 0.4301 0.4305 0.4001 0.4305 4,200
24th Jul 2025 (Thu) 0.4499 0.455 0.4499 0.4305 1,203
23rd Jul 2025 (Wed) 0.4449 0.4449 0.4142 0.4498 857
22nd Jul 2025 (Tue) 0.4238 0.4301 0.41 0.433 3,353
21st Jul 2025 (Mon) 0.42 0.4238 0.42 0.4201 8,115
FTSE 100 Latest
Value9,216.67
Change-11.44