OTC Markets EXMKT - Delayed Quote USD

Emmis Corporation (EMMS)

1.7600
0.0000
(0.00%)
As of June 5 at 8:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20251.76001.76001.76001.76001.7600-
Jun 6, 20251.76001.76001.76001.76001.7600400
Jun 5, 20251.76001.76001.76001.76001.7600200
Jun 4, 20251.61001.61001.61001.61001.6100-
Jun 3, 20251.61001.61001.61001.61001.6100-
Jun 2, 20251.61001.61001.61001.61001.6100300
May 30, 20251.60002.25001.60001.61001.61002,600
May 29, 20252.05002.05001.50001.50001.50001,200
May 28, 20252.00002.00002.00002.00002.0000-
May 27, 20252.00002.00002.00002.00002.0000300
May 23, 20251.55001.55001.55001.55001.5500-
May 22, 20251.55001.55001.55001.55001.5500-
May 21, 20251.55001.55001.55001.55001.5500-
May 20, 20251.55001.55001.55001.55001.5500-
May 19, 20251.55001.55001.55001.55001.5500300
May 16, 20251.50001.50001.50001.50001.5000-
May 15, 20251.50001.50001.50001.50001.5000-
May 14, 20251.50001.50001.50001.50001.5000-
May 13, 20251.50001.50001.50001.50001.5000-
May 12, 20251.50001.50001.50001.50001.5000-
May 9, 20251.50001.50001.50001.50001.5000-
May 8, 20251.50001.50001.50001.50001.5000-
May 7, 20251.50001.50001.50001.50001.5000-
May 6, 20251.50001.50001.50001.50001.5000-
May 5, 20251.50001.50001.50001.50001.5000-
May 2, 20251.50001.53001.25001.50001.50009,400
May 1, 20252.35502.35501.75001.75001.75002,300
Apr 30, 20252.50002.50002.50002.50002.5000-
Apr 29, 20252.50002.50002.50002.50002.5000-
Apr 28, 20252.50002.50002.50002.50002.5000-
Apr 25, 20252.50002.50002.50002.50002.5000-
Apr 24, 20252.50002.50002.50002.50002.5000-
Apr 23, 20252.50002.50002.50002.50002.5000-
Apr 22, 20252.50002.50002.50002.50002.5000-
Apr 21, 20252.50002.50002.50002.50002.5000-
Apr 17, 20252.50002.50002.50002.50002.5000-
Apr 16, 20252.50002.50002.50002.50002.5000-
Apr 15, 20252.50002.50002.50002.50002.5000-
Apr 14, 20252.50002.50002.50002.50002.5000-
Apr 11, 20252.50002.50002.50002.50002.5000-
Apr 10, 20252.50002.50002.50002.50002.5000-
Apr 9, 20252.50002.50002.50002.50002.5000-
Apr 8, 20252.50002.50002.50002.50002.5000-
Apr 7, 20252.50002.50002.50002.50002.5000-
Apr 4, 20252.50002.50002.50002.50002.5000-
Apr 3, 20252.50002.50002.50002.50002.5000-
Apr 2, 20252.50002.50002.50002.50002.5000-
Apr 1, 20252.50002.50002.50002.50002.5000-
Mar 31, 20252.25002.50002.25002.50002.5000700
Mar 28, 20252.50002.50002.50002.50002.5000-
Mar 27, 20252.50002.50002.50002.50002.5000-
Mar 26, 20252.50002.50002.50002.50002.5000-
Mar 25, 20252.50002.50002.50002.50002.5000-
Mar 24, 20252.50002.50002.50002.50002.5000-
Mar 21, 20252.50002.50002.50002.50002.5000-
Mar 20, 20252.50002.50002.50002.50002.5000-
Mar 19, 20252.50002.50002.50002.50002.5000-
Mar 18, 20252.50002.50002.50002.50002.5000-
Mar 17, 20252.50002.50002.50002.50002.5000-
Mar 14, 20252.50002.50002.50002.50002.5000-
Mar 13, 20252.50002.50002.50002.50002.5000-
Mar 12, 20252.50002.50002.50002.50002.5000-
Mar 11, 20252.50002.50002.50002.50002.5000-
Mar 10, 20252.50002.50002.50002.50002.5000-
Mar 7, 20252.50002.50002.50002.50002.5000-
Mar 6, 20252.50002.50002.50002.50002.5000-
Mar 5, 20252.50002.50002.50002.50002.5000-
Mar 4, 20252.50002.50002.50002.50002.5000-
Mar 3, 20252.50002.50002.50002.50002.5000-
Feb 28, 20251.75002.50001.75002.50002.50007,100
Feb 27, 20253.01003.01001.75001.75001.75001,300
Feb 26, 20253.16003.16003.16003.16003.1600-
Feb 25, 20253.16003.16003.16003.16003.1600-
Feb 24, 20253.16003.16003.16003.16003.1600-
Feb 21, 20253.16003.16003.16003.16003.1600-
Feb 20, 20253.15003.16002.15003.16003.16001,200
Feb 19, 20253.16003.16003.16003.16003.16001,000
Feb 18, 20253.00003.00003.00003.00003.0000-
Feb 14, 20253.00003.00003.00003.00003.0000-
Feb 13, 20253.00003.00003.00003.00003.0000-
Feb 12, 20253.00003.00003.00003.00003.0000-
Feb 11, 20253.00003.00003.00003.00003.0000-
Feb 10, 20253.00003.00003.00003.00003.0000-
Feb 7, 20253.00003.00003.00003.00003.0000-
Feb 6, 20253.25003.25003.00003.00003.0000700
Feb 5, 20253.25003.25003.25003.25003.2500400
Feb 4, 20253.25003.25003.25003.25003.2500-
Feb 3, 20253.25003.25003.25003.25003.2500-
Jan 31, 20254.00004.00003.25003.25003.25001,100
Jan 30, 20253.25003.25003.25003.25003.2500-
Jan 29, 20253.25003.25003.25003.25003.2500-
Jan 28, 20253.25003.25003.25003.25003.2500400
Jan 27, 20253.25003.25003.25003.25003.2500100
Jan 24, 20253.25003.25003.25003.25003.2500-
Jan 23, 20253.25003.25003.25003.25003.2500-
Jan 22, 20253.25003.25003.25003.25003.2500-
Jan 21, 20253.25003.25003.25003.25003.2500-
Jan 17, 20253.25003.25003.25003.25003.2500-
Jan 16, 20253.25003.25003.25003.25003.2500-
Jan 15, 20253.25003.25003.25003.25003.2500-
Jan 14, 20253.25003.25003.25003.25003.2500-
Jan 13, 20253.25003.25003.25003.25003.2500-
Jan 10, 20253.25003.25003.25003.25003.2500-
Jan 8, 20253.25003.25003.25003.25003.2500-
Jan 7, 20253.25003.25003.25003.25003.2500-
Jan 6, 20253.25003.25003.25003.25003.2500-
Jan 3, 20253.25003.25003.25003.25003.2500-
Jan 2, 20253.25003.25003.25003.25003.2500-
Dec 31, 20244.14004.14003.25003.25003.25001,400
Dec 30, 20242.30002.30002.30002.30002.3000-
Dec 27, 20242.30002.30002.30002.30002.3000-
Dec 26, 20243.07503.07502.30002.30002.30002,000
Dec 24, 20243.05003.05003.05003.05003.0500-
Dec 23, 20243.05003.05003.05003.05003.0500200
Dec 20, 20243.05003.05003.05003.05003.0500-
Dec 19, 20243.41503.41503.05003.05003.05002,300
Dec 18, 20243.36003.36003.36003.36003.3600100
Dec 17, 20244.00004.00003.65003.65003.65001,400
Dec 16, 20244.00004.00004.00004.00004.0000-
Dec 13, 20244.00004.00004.00004.00004.0000100
Dec 12, 20244.00004.00004.00004.00004.0000-
Dec 11, 20244.00004.00004.00004.00004.0000-
Dec 10, 20244.00004.00004.00004.00004.0000-
Dec 9, 20244.00004.00004.00004.00004.0000200
Dec 6, 20244.15004.15004.15004.15004.1500-
Dec 5, 20244.15004.15004.15004.15004.1500-
Dec 4, 20244.15004.15004.15004.15004.1500-
Dec 3, 20244.15004.15004.15004.15004.1500-
Dec 2, 20244.15004.15004.15004.15004.1500-
Nov 29, 20244.15004.15004.15004.15004.1500100
Nov 27, 20243.95003.95003.95003.95003.9500100
Nov 26, 20243.95003.95003.95003.95003.9500-
Nov 25, 20243.95003.95003.95003.95003.9500-
Nov 22, 20243.95003.95003.95003.95003.9500-
Nov 21, 20243.95003.95003.95003.95003.9500-
Nov 20, 20243.95003.95003.95003.95003.9500-
Nov 19, 20243.95003.95003.95003.95003.9500-
Nov 18, 20243.95003.95003.95003.95003.9500-
Nov 15, 20243.95003.95003.95003.95003.9500-
Nov 14, 20244.25004.25003.36003.95003.95008,000
Nov 13, 20244.25004.25004.25004.25004.2500-
Nov 12, 20244.25004.25004.25004.25004.2500-
Nov 11, 20244.25004.25004.25004.25004.2500-
Nov 8, 20244.25004.25004.25004.25004.2500-
Nov 7, 20244.25004.25004.25004.25004.2500-
Nov 6, 20244.25004.25004.25004.25004.2500-
Nov 5, 20244.25004.25004.25004.25004.2500-
Nov 4, 20244.25004.25004.25004.25004.2500-
Nov 1, 20244.25004.25004.25004.25004.2500-
Oct 31, 20244.25004.25004.25004.25004.2500-
Oct 30, 20244.25004.25004.25004.25004.2500-
Oct 29, 20244.25004.25004.25004.25004.2500-
Oct 28, 20244.25004.25004.25004.25004.2500-
Oct 25, 20244.25004.25004.25004.25004.2500-
Oct 24, 20244.25004.25004.25004.25004.2500-
Oct 23, 20244.25004.25004.25004.25004.2500-
Oct 22, 20244.25004.25004.25004.25004.2500-
Oct 21, 20244.25004.25004.25004.25004.2500-
Oct 18, 20244.25004.25004.25004.25004.2500-
Oct 17, 20244.25004.25004.25004.25004.2500-
Oct 16, 20244.25004.25004.25004.25004.2500-
Oct 15, 20244.25004.25004.25004.25004.2500-
Oct 14, 20244.25004.25004.25004.25004.2500300
Oct 11, 20244.20004.20004.20004.20004.2000-
Oct 10, 20244.20004.20004.20004.20004.2000100
Oct 9, 20244.26004.26004.26004.26004.2600-
Oct 8, 20244.26004.26004.26004.26004.2600200
Oct 7, 20244.20004.20004.20004.20004.2000-
Oct 4, 20244.20004.20004.20004.20004.2000-
Oct 3, 20244.50004.50004.20004.20004.2000500
Oct 2, 20244.50004.50004.50004.50004.5000-
Oct 1, 20244.50004.50004.50004.50004.5000-
Sep 30, 20244.70004.70004.50004.50004.50001,100
Sep 27, 20244.51004.51004.51004.51004.5100-
Sep 26, 20244.51004.51004.51004.51004.5100-
Sep 25, 20244.51004.51004.51004.51004.5100-
Sep 24, 20244.51004.51004.51004.51004.5100-
Sep 23, 20244.51004.51004.51004.51004.5100-
Sep 20, 20244.51004.51004.51004.51004.5100-
Sep 19, 20244.51004.51004.51004.51004.5100-
Sep 18, 20244.51004.51004.51004.51004.5100-
Sep 17, 20244.51004.51004.51004.51004.5100-
Sep 16, 20244.60004.60004.51004.51004.5100400
Sep 13, 20244.70004.70004.70004.70004.7000-
Sep 12, 20244.70004.70004.70004.70004.7000-
Sep 11, 20244.70004.70004.70004.70004.7000-
Sep 10, 20244.70004.70004.70004.70004.7000-
Sep 9, 20244.70004.70004.70004.70004.7000100
Sep 6, 20244.70004.70004.70004.70004.7000-
Sep 5, 20244.70004.70004.70004.70004.7000-
Sep 4, 20244.70004.70004.70004.70004.7000-
Sep 3, 20244.70004.70004.70004.70004.7000-
Aug 30, 20244.70004.70004.70004.70004.7000500
Aug 29, 20244.75004.75004.75004.75004.7500100
Aug 28, 20244.10004.10004.10004.10004.1000-
Aug 27, 20244.10004.10004.10004.10004.1000-
Aug 26, 20244.10004.10004.10004.10004.1000-
Aug 23, 20244.10004.10004.10004.10004.1000-
Aug 22, 20244.51004.51004.00004.10004.100049,100
Aug 21, 20244.65004.65004.51004.51004.5100400
Aug 20, 20244.50004.50004.50004.50004.5000-
Aug 19, 20244.50004.50004.50004.50004.5000-
Aug 16, 20244.50004.50004.50004.50004.5000-
Aug 15, 20244.50004.50004.50004.50004.5000-
Aug 14, 20244.50004.50004.50004.50004.5000-
Aug 13, 20244.50004.50004.50004.50004.5000-
Aug 12, 20244.75004.75004.50004.50004.5000700
Aug 9, 20244.75004.75004.75004.75004.7500-
Aug 8, 20244.75004.75004.75004.75004.7500-
Aug 7, 20244.75004.75004.75004.75004.7500-
Aug 6, 20244.75004.75004.75004.75004.7500-
Aug 5, 20244.75004.75004.75004.75004.7500-
Aug 2, 20244.75004.75004.75004.75004.7500-
Aug 1, 20244.75004.75004.75004.75004.7500-
Jul 31, 20244.75004.75004.75004.75004.7500900
Jul 30, 20244.75004.75004.75004.75004.7500300
Jul 29, 20244.75004.75004.75004.75004.7500500
Jul 26, 20244.75004.75004.75004.75004.7500-
Jul 25, 20244.75004.75004.75004.75004.7500-
Jul 24, 20244.75004.75004.75004.75004.7500-
Jul 23, 20244.75004.75004.75004.75004.7500-
Jul 22, 20244.75004.75004.75004.75004.7500-
Jul 19, 20244.75004.75004.75004.75004.7500-
Jul 18, 20244.75004.75004.75004.75004.7500-
Jul 17, 20244.75004.75004.75004.75004.7500-
Jul 16, 20244.75004.75004.75004.75004.7500-
Jul 15, 20244.75004.75004.75004.75004.7500-
Jul 12, 20244.75004.75004.75004.75004.7500-
Jul 11, 20244.75004.75004.75004.75004.7500-
Jul 10, 20244.75004.75004.75004.75004.7500-
Jul 9, 20244.75004.75004.75004.75004.7500-
Jul 8, 20244.75004.75004.75004.75004.7500-
Jul 5, 20244.75004.75004.75004.75004.7500-
Jul 3, 20244.75004.75004.75004.75004.7500-
Jul 2, 20244.75004.75004.75004.75004.7500-
Jul 1, 20244.75004.75004.75004.75004.7500-
Jun 28, 20244.75004.75004.75004.75004.7500200
Jun 27, 20244.75004.75004.75004.75004.7500-
Jun 26, 20244.75004.75004.75004.75004.7500-
Jun 25, 20244.75004.75004.75004.75004.7500-
Jun 24, 20244.75004.75004.75004.75004.7500-
Jun 21, 20244.75004.75004.75004.75004.7500-
Jun 20, 20244.75004.75004.75004.75004.7500-
Jun 18, 20244.75004.75004.75004.75004.7500300
Jun 17, 20244.75004.75004.75004.75004.7500-
Jun 14, 20244.75004.75004.75004.75004.7500-
Jun 13, 20244.75004.75004.75004.75004.7500-
Jun 12, 20244.75004.75004.75004.75004.7500-
Jun 11, 20244.75004.75004.75004.75004.7500-
Jun 10, 20244.75004.75004.75004.75004.7500-

Related Tickers