E Med Future, Inc. (EMDF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0055

-0.0005

(-8.33%)

At close: 03:27PM EDT

Time period:

12 Sept 2023 - 12 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Sept 2024	0.0055	0.0055	0.0055	0.0055	0.0055	94,000
10 Sept 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
09 Sept 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
06 Sept 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
05 Sept 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
04 Sept 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
03 Sept 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
30 Aug 2024	0.0064	0.0064	0.0064	0.0064	0.0064	1,500
29 Aug 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
28 Aug 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
27 Aug 2024	0.0060	0.0060	0.0056	0.0056	0.0056	5,890
26 Aug 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
23 Aug 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
22 Aug 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
21 Aug 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
20 Aug 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
19 Aug 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
16 Aug 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
15 Aug 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
14 Aug 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
13 Aug 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
12 Aug 2024	0.0080	0.0080	0.0080	0.0080	0.0080	39,000
09 Aug 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
08 Aug 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
07 Aug 2024	0.0050	0.0050	0.0050	0.0050	0.0050	4,000
06 Aug 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
05 Aug 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
02 Aug 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
01 Aug 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,000
31 July 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
30 July 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
29 July 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
26 July 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
25 July 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
24 July 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
23 July 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
22 July 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
19 July 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
18 July 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
17 July 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
16 July 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
15 July 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
12 July 2024	0.0060	0.0060	0.0060	0.0060	0.0060	7,250
11 July 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
10 July 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
09 July 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
08 July 2024	0.0085	0.0085	0.0085	0.0085	0.0085	1,000
05 July 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
03 July 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
02 July 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
01 July 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
28 June 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
27 June 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
26 June 2024	0.0060	0.0151	0.0060	0.0105	0.0105	24,000
25 June 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
24 June 2024	0.0074	0.0074	0.0074	0.0074	0.0074	10,220
21 June 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
20 June 2024	0.0074	0.0074	0.0074	0.0074	0.0074	15,000
18 June 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
17 June 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
14 June 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
13 June 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
12 June 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
11 June 2024	0.0074	0.0074	0.0074	0.0074	0.0074	1,500
10 June 2024	0.0051	0.0051	0.0051	0.0051	0.0051	-
07 June 2024	0.0051	0.0051	0.0051	0.0051	0.0051	2,000
06 June 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
05 June 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
04 June 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
03 June 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
31 May 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
30 May 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
29 May 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
28 May 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
24 May 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
23 May 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
22 May 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
21 May 2024	0.0061	0.0074	0.0012	0.0074	0.0074	631,615
20 May 2024	0.0061	0.0061	0.0061	0.0061	0.0061	-
17 May 2024	0.0062	0.0062	0.0061	0.0061	0.0061	2,000
16 May 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
15 May 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
14 May 2024	0.0075	0.0075	0.0075	0.0075	0.0075	17,500
13 May 2024	0.0061	0.0061	0.0061	0.0061	0.0061	-
10 May 2024	0.0061	0.0061	0.0061	0.0061	0.0061	1,000
09 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
08 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
07 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
06 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
03 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
02 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
01 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
30 Apr 2024	0.0070	0.0070	0.0060	0.0060	0.0060	66,000
29 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
26 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
25 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
24 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
23 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
22 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
19 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,293.10+97.90(+1.19%)

AUD/USD0.6677+0.0001(+0.01%)

ASX 2008,075.70+87.80(+1.10%)

OIL68.57+1.26(+1.87%)

GOLD2,547.90+5.50(+0.22%)

Bitcoin AUD86,977.12+2,293.30(+2.71%)

E Med Future, Inc. (EMDF)

ALL ORDS
8,293.10
+97.90(+1.19%)

AUD/USD
0.6677
+0.0001(+0.01%)

ASX 200
8,075.70
+87.80(+1.10%)

OIL
68.57
+1.26(+1.87%)

GOLD
2,547.90
+5.50(+0.22%)

Bitcoin AUD
86,977.12
+2,293.30(+2.71%)