Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

EML Payments Limited (EMCHF)

0.5550
0.0000
(0.00%)
At close: April 22 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.55500.55500.55500.55500.5550-
Apr 21, 20250.55500.55500.55500.55500.5550-
Apr 17, 20250.55500.55500.55500.55500.5550-
Apr 16, 20250.55500.55500.55500.55500.5550-
Apr 15, 20250.55500.55500.55500.55500.555060,000
Apr 14, 20250.50000.50000.50000.50000.5000-
Apr 11, 20250.50000.50000.50000.50000.5000-
Apr 10, 20250.50000.50000.50000.50000.5000-
Apr 9, 20250.50000.50000.50000.50000.5000-
Apr 8, 20250.50000.50000.50000.50000.50004,000
Apr 7, 20250.57800.57800.57800.57800.5780-
Apr 4, 20250.57800.57800.57800.57800.5780-
Apr 3, 20250.57800.57800.57800.57800.5780-
Apr 2, 20250.57800.57800.57800.57800.5780-
Apr 1, 20250.57800.57800.57800.57800.5780-
Mar 31, 20250.57800.57800.57800.57800.5780100,000
Mar 28, 20250.46470.46470.46470.46470.4647-
Mar 27, 20250.46470.46470.46470.46470.4647-
Mar 26, 20250.46470.46470.46470.46470.4647-
Mar 25, 20250.46470.46470.46470.46470.4647-
Mar 24, 20250.46470.46470.46470.46470.4647-
Mar 21, 20250.46470.46470.46470.46470.4647-
Mar 20, 20250.46470.46470.46470.46470.4647-
Mar 19, 20250.46470.46470.46470.46470.4647-
Mar 18, 20250.46470.46470.46470.46470.4647-
Mar 17, 20250.46470.46470.46470.46470.4647-
Mar 14, 20250.46470.46470.46470.46470.4647-
Mar 13, 20250.46470.46470.46470.46470.4647-
Mar 12, 20250.46470.46470.46470.46470.4647-
Mar 11, 20250.46470.46470.46470.46470.4647-
Mar 10, 20250.46470.46470.46470.46470.4647-
Mar 7, 20250.46470.46470.46470.46470.4647-
Mar 6, 20250.46470.46470.46470.46470.4647-
Mar 5, 20250.46470.46470.46470.46470.4647-
Mar 4, 20250.46470.46470.46470.46470.4647-
Mar 3, 20250.46470.46470.46470.46470.4647-
Feb 28, 20250.46470.46470.46470.46470.4647-
Feb 27, 20250.46470.46470.46470.46470.4647-
Feb 26, 20250.46470.46470.46470.46470.4647-
Feb 25, 20250.46470.46470.46470.46470.4647-
Feb 24, 20250.46470.46470.46470.46470.4647-
Feb 21, 20250.46470.46470.46470.46470.4647-
Feb 20, 20250.46470.46470.46470.46470.4647-
Feb 19, 20250.46470.46470.46470.46470.4647-
Feb 18, 20250.46470.46470.46470.46470.4647-
Feb 14, 20250.46470.46470.46470.46470.4647-
Feb 13, 20250.46470.46470.46470.46470.4647-
Feb 12, 20250.46470.46470.46470.46470.4647-
Feb 11, 20250.46470.46470.46470.46470.46475,000
Feb 10, 20250.54000.54000.54000.54000.5400-
Feb 7, 20250.54000.54000.54000.54000.5400-
Feb 6, 20250.54000.54000.54000.54000.5400-
Feb 5, 20250.54000.54000.54000.54000.5400-
Feb 4, 20250.54000.54000.54000.54000.5400-
Feb 3, 20250.54000.54000.54000.54000.5400-
Jan 31, 20250.54000.54000.54000.54000.54005,000
Jan 30, 20250.51180.51180.51180.51180.5118-
Jan 29, 20250.51180.51180.51180.51180.5118-
Jan 28, 20250.51180.51180.51180.51180.5118-
Jan 27, 20250.51180.51180.51180.51180.5118-
Jan 24, 20250.51180.51180.51180.51180.5118-
Jan 23, 20250.51180.51180.51180.51180.5118-
Jan 22, 20250.51180.51180.51180.51180.5118-
Jan 21, 20250.51180.51180.51180.51180.5118-
Jan 17, 20250.51180.51180.51180.51180.5118-
Jan 16, 20250.51180.51180.51180.51180.5118-
Jan 15, 20250.51180.51180.51180.51180.5118-
Jan 14, 20250.51180.51180.51180.51180.5118-
Jan 13, 20250.51180.51180.51180.51180.5118-
Jan 10, 20250.51180.51180.51180.51180.5118-
Jan 8, 20250.51180.51180.51180.51180.5118-
Jan 7, 20250.51180.51180.51180.51180.5118-
Jan 6, 20250.51180.51180.51180.51180.5118-
Jan 3, 20250.51180.51180.51180.51180.5118-
Jan 2, 20250.51180.51180.51180.51180.5118-
Dec 31, 20240.50660.51180.50660.51180.511811,000
Dec 30, 20240.46000.46000.46000.46000.4600-
Dec 27, 20240.46000.46000.46000.46000.4600-
Dec 26, 20240.46000.46000.46000.46000.4600-
Dec 24, 20240.46000.46000.46000.46000.4600-
Dec 23, 20240.45000.46000.45000.46000.460020,000
Dec 20, 20240.62000.62000.62000.62000.6200-
Dec 19, 20240.62000.62000.62000.62000.6200-
Dec 18, 20240.62000.62000.62000.62000.6200-
Dec 17, 20240.62000.62000.62000.62000.6200-
Dec 16, 20240.62000.62000.62000.62000.6200-
Dec 13, 20240.62000.62000.62000.62000.6200-
Dec 12, 20240.62000.62000.62000.62000.6200-
Dec 11, 20240.62000.62000.62000.62000.6200-
Dec 10, 20240.62000.62000.62000.62000.6200-
Dec 9, 20240.62000.62000.62000.62000.6200-
Dec 6, 20240.62000.62000.62000.62000.6200-
Dec 5, 20240.62000.62000.62000.62000.620067,000
Dec 4, 20240.62000.62000.62000.62000.6200-
Dec 3, 20240.62000.62000.62000.62000.620013,000
Dec 2, 20240.65500.65500.65500.65500.6550-
Nov 29, 20240.64500.65500.64500.65500.655054,300
Nov 27, 20240.55010.55010.55010.55010.5501-
Nov 26, 20240.55010.55010.55010.55010.5501100
Nov 25, 20240.43000.44370.43000.44370.4437109,536
Nov 22, 20240.43810.43810.43810.43810.4381-
Nov 21, 20240.43810.43810.43810.43810.4381-
Nov 20, 20240.43810.43810.43810.43810.4381-
Nov 19, 20240.43810.43810.43810.43810.4381-
Nov 18, 20240.43810.43810.43810.43810.4381-
Nov 15, 20240.43810.43810.43810.43810.4381-
Nov 14, 20240.43810.43810.43810.43810.4381-
Nov 13, 20240.43810.43810.43810.43810.4381-
Nov 12, 20240.43810.43810.43810.43810.4381-
Nov 11, 20240.43810.43810.43810.43810.4381-
Nov 8, 20240.43810.43810.43810.43810.4381-
Nov 7, 20240.43810.43810.43810.43810.4381-
Nov 6, 20240.43810.43810.43810.43810.4381-
Nov 5, 20240.43810.43810.43810.43810.43811,000
Nov 4, 20240.47000.47000.47000.47000.4700-
Nov 1, 20240.47000.47000.47000.47000.4700-
Oct 31, 20240.47000.47000.47000.47000.4700-
Oct 30, 20240.47000.47000.47000.47000.4700-
Oct 29, 20240.47000.47000.47000.47000.4700-
Oct 28, 20240.47000.47000.47000.47000.4700-
Oct 25, 20240.47000.47000.47000.47000.470010,000
Oct 24, 20240.42000.42000.42000.42000.4200-
Oct 23, 20240.42000.42000.42000.42000.4200-
Oct 22, 20240.42000.42000.42000.42000.4200-
Oct 21, 20240.42000.42000.42000.42000.4200-
Oct 18, 20240.42000.42000.42000.42000.4200-
Oct 17, 20240.42000.42000.42000.42000.42005,000
Oct 16, 20240.39740.39740.39740.39740.3974-
Oct 15, 20240.39740.39740.39740.39740.3974-
Oct 14, 20240.39740.39740.39740.39740.3974-
Oct 11, 20240.39740.39740.39740.39740.3974-
Oct 10, 20240.39740.39740.39740.39740.3974-
Oct 9, 20240.39740.39740.39740.39740.3974-
Oct 8, 20240.39740.39740.39740.39740.3974-
Oct 7, 20240.39740.39740.39740.39740.3974-
Oct 4, 20240.39740.39740.39740.39740.3974-
Oct 3, 20240.39740.39740.39740.39740.3974-
Oct 2, 20240.39740.39740.39740.39740.3974-
Oct 1, 20240.39740.39740.39740.39740.3974-
Sep 30, 20240.39740.39740.39740.39740.3974-
Sep 27, 20240.39740.39740.39740.39740.3974-
Sep 26, 20240.39740.39740.39740.39740.3974-
Sep 25, 20240.39740.39740.39740.39740.3974-
Sep 24, 20240.39740.39740.39740.39740.3974-
Sep 23, 20240.43350.43350.39740.39740.397421,250
Sep 20, 20240.49000.49000.49000.49000.4900-
Sep 19, 20240.49000.49000.49000.49000.4900-
Sep 18, 20240.49000.49000.49000.49000.4900-
Sep 17, 20240.49000.49000.49000.49000.4900-
Sep 16, 20240.49000.49000.49000.49000.4900-
Sep 13, 20240.49000.49000.49000.49000.4900-
Sep 12, 20240.49000.49000.49000.49000.4900-
Sep 11, 20240.49000.49000.49000.49000.4900-
Sep 10, 20240.49000.49000.49000.49000.4900-
Sep 9, 20240.49000.49000.49000.49000.4900-
Sep 6, 20240.49000.49000.49000.49000.4900-
Sep 5, 20240.49000.49000.49000.49000.4900-
Sep 4, 20240.49000.49000.49000.49000.4900-
Sep 3, 20240.49000.49000.49000.49000.4900-
Aug 30, 20240.49000.49000.49000.49000.4900-
Aug 29, 20240.49000.49000.49000.49000.4900-
Aug 28, 20240.47000.49000.47000.49000.4900322,318
Aug 27, 20240.47940.47940.47940.47940.4794-
Aug 26, 20240.47940.47940.47940.47940.4794-
Aug 23, 20240.47940.47940.47940.47940.4794-
Aug 22, 20240.47940.47940.47940.47940.4794-
Aug 21, 20240.47940.47940.47940.47940.4794-
Aug 20, 20240.47940.47940.47940.47940.4794-
Aug 19, 20240.47940.47940.47940.47940.4794-
Aug 16, 20240.47940.47940.47940.47940.4794-
Aug 15, 20240.47940.47940.47940.47940.4794-
Aug 14, 20240.47940.47940.47940.47940.4794-
Aug 13, 20240.47940.47940.47940.47940.4794-
Aug 12, 20240.47940.47940.47940.47940.4794-
Aug 9, 20240.47940.47940.47940.47940.4794-
Aug 8, 20240.47940.47940.47940.47940.4794-
Aug 7, 20240.47940.47940.47940.47940.4794-
Aug 6, 20240.47940.47940.47940.47940.479435,073
Aug 5, 20240.59000.59000.59000.59000.5900-
Aug 2, 20240.59000.59000.59000.59000.5900-
Aug 1, 20240.59000.59000.59000.59000.5900-
Jul 31, 20240.59000.59000.59000.59000.5900-
Jul 30, 20240.59000.59000.59000.59000.5900-
Jul 29, 20240.59000.59000.59000.59000.5900-
Jul 26, 20240.59000.59000.59000.59000.59008,000
Jul 25, 20240.59000.59000.59000.59000.5900-
Jul 24, 20240.59000.59000.59000.59000.5900-
Jul 23, 20240.59000.59000.59000.59000.590012,000
Jul 22, 20240.60000.60000.60000.60000.6000-
Jul 19, 20240.60000.60000.60000.60000.6000-
Jul 18, 20240.60000.60000.60000.60000.6000-
Jul 17, 20240.60000.60000.60000.60000.6000-
Jul 16, 20240.60000.60000.60000.60000.6000-
Jul 15, 20240.60000.60000.60000.60000.6000-
Jul 12, 20240.60000.60000.60000.60000.6000-
Jul 11, 20240.60000.60000.60000.60000.6000-
Jul 10, 20240.60000.60000.60000.60000.6000-
Jul 9, 20240.60000.60000.60000.60000.6000-
Jul 8, 20240.60000.60000.60000.60000.6000-
Jul 5, 20240.60000.60000.60000.60000.6000-
Jul 3, 20240.60000.60000.60000.60000.6000-
Jul 2, 20240.60000.60000.60000.60000.6000-
Jul 1, 20240.60000.60000.60000.60000.6000-
Jun 28, 20240.60000.60000.60000.60000.6000-
Jun 27, 20240.60000.60000.60000.60000.6000-
Jun 26, 20240.60000.60000.60000.60000.6000-
Jun 25, 20240.60000.60000.60000.60000.6000-
Jun 24, 20240.60000.60000.60000.60000.6000-
Jun 21, 20240.60000.60000.60000.60000.6000-
Jun 20, 20240.60000.60000.60000.60000.6000-
Jun 18, 20240.59000.60000.59000.60000.600069,000
Jun 17, 20240.58000.58000.58000.58000.5800-
Jun 14, 20240.58000.58000.58000.58000.580050,000
Jun 13, 20240.71000.71000.71000.71000.7100-
Jun 12, 20240.71000.71000.71000.71000.7100-
Jun 11, 20240.71000.71000.71000.71000.7100-
Jun 10, 20240.71000.71000.71000.71000.7100-
Jun 7, 20240.71000.71000.71000.71000.7100-
Jun 6, 20240.71000.71000.71000.71000.7100-
Jun 5, 20240.71000.71000.71000.71000.7100-
Jun 4, 20240.71000.71000.71000.71000.7100-
Jun 3, 20240.71000.71000.71000.71000.7100-
May 31, 20240.71000.71000.71000.71000.7100-
May 30, 20240.71000.71000.71000.71000.7100-
May 29, 20240.71000.71000.71000.71000.7100-
May 28, 20240.71000.71000.71000.71000.7100-
May 24, 20240.71000.71000.71000.71000.7100-
May 23, 20240.71000.71000.71000.71000.7100-
May 22, 20240.71000.71000.71000.71000.7100-
May 21, 20240.71000.71000.71000.71000.7100-
May 20, 20240.71000.71000.71000.71000.7100-
May 17, 20240.71000.71000.71000.71000.71004,300
May 16, 20240.68000.68000.68000.68000.68002,500
May 15, 20240.66140.66140.66140.66140.6614-
May 14, 20240.66140.66140.66140.66140.6614-
May 13, 20240.66140.66140.66140.66140.6614-
May 10, 20240.68220.68220.66140.66140.66147,500
May 9, 20240.63140.63140.63140.63140.6314-
May 8, 20240.63140.63140.63140.63140.6314-
May 7, 20240.63140.63140.63140.63140.6314-
May 6, 20240.63140.63140.63140.63140.6314-
May 3, 20240.65430.65430.63140.63140.631415,000
May 2, 20240.69160.69160.69160.69160.6916-
May 1, 20240.69160.69160.69160.69160.6916-
Apr 30, 20240.69160.69160.69160.69160.6916-
Apr 29, 20240.69160.69160.69160.69160.6916-
Apr 26, 20240.69160.69160.69160.69160.6916-
Apr 25, 20240.69160.69160.69160.69160.6916-
Apr 24, 20240.70000.70000.69160.69160.69166,318

Related Tickers

VENZF Venzee Technologies Inc.
0.0570
0.00%
 
ERDLF EROAD Limited
0.5827
0.00%
 
DDOSF Corero Network Security plc
0.2480
0.00%
 
HAIVF Haivision Systems Inc.
2.9000
+0.69%
 
KCRD Kindcard, Inc.
0.0777
+351.74%
 
CYRNQ Cyren Ltd.
0.0000
-90.00%
 
SEN.AX Senetas Corporation Limited
0.0190
+5.56%
 
SPY.NZ Smartpay Holdings Limited
0.7750
+1.97%
 
TGCB Tego Cyber Inc.
0.0340
0.00%
 
DSE.AX Dropsuite Limited
5.81
+0.17%