EMAV Holdings Stock Price History (OTCMKTS:EMAV)

Add to My Stocks
$0.01 $0 (0%) EMAV stock closing price Mar 24, 2017 (Closing)

The 10 year data of EMAV Holdings stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with EMAV Holdings P/E ratio, and PS ratio. The EMAV Holdings stock price history chart shows that the stock price was at a high of 1.01 on 08 Jan, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-240.010.010.010.0168900N/AN/A
2017-03-230.010.010.010.0185088N/AN/A
2017-03-220.010.010.010.0122500N/AN/A
2017-03-210.010.010.010.01116500N/AN/A
2017-03-200.010.010.010.0184100N/AN/A
2017-03-170.010.010.010.01601077N/AN/A
2017-03-160.010.010.010.01228318N/AN/A
2017-03-150.010.010.010.01402168N/AN/A
2017-03-140.010.010.010.01568050N/AN/A
2017-03-130.010.010.010.01649590N/AN/A
2017-03-100.010.010.010.011841050N/AN/A
2017-03-090.010.030.010.0112918379N/AN/A
2017-03-070.000.000.000.006566N/AN/A
2017-03-060.000.000.000.00446N/AN/A
2017-03-020.010.010.010.0192419N/AN/A
2017-03-010.010.010.010.0115000N/AN/A
2017-02-280.010.010.010.0155900N/AN/A
2017-02-270.010.010.010.0118000N/AN/A
2017-02-240.010.010.010.019800N/AN/A
2017-02-170.010.010.010.016000N/AN/A
2017-02-160.010.010.010.01300N/AN/A
2017-02-100.010.010.010.01373900N/AN/A
2017-02-090.010.010.010.012500N/AN/A
2017-02-080.010.010.010.0140760N/AN/A
2017-02-070.010.010.010.0110000N/AN/A
2017-02-060.010.010.010.0119000N/AN/A
2017-02-030.010.010.010.01157900N/AN/A
2017-02-020.000.000.000.010N/AN/A
2017-02-010.000.000.000.010N/AN/A
2017-01-310.010.010.010.0115500N/AN/A
2017-01-300.010.010.010.01180857N/AN/A
2017-01-270.000.000.000.010N/AN/A
2017-01-260.010.010.010.0172200N/AN/A
2017-01-250.000.000.000.010N/AN/A
2017-01-240.000.000.000.010N/AN/A
2017-01-230.010.010.010.015500N/AN/A
2017-01-200.010.010.010.0155000N/AN/A
2017-01-190.010.010.010.0121197N/AN/A
2017-01-180.010.010.010.01135000N/AN/A
2017-01-170.010.010.010.01211270N/AN/A
2017-01-160.000.000.000.010N/AN/A
2017-01-130.010.010.010.0150000N/AN/A
2017-01-120.010.010.010.0165000N/AN/A
2017-01-110.010.010.010.01187800N/AN/A
2017-01-100.010.010.010.01114964N/AN/A
2017-01-090.010.010.010.01252702N/AN/A
2017-01-060.010.010.010.0120000N/AN/A
2017-01-050.010.010.010.0110000N/AN/A
2017-01-040.010.010.010.0110000N/AN/A
2017-01-030.010.010.010.01136000N/AN/A
2017-01-020.000.000.000.010N/AN/A
2016-12-300.010.010.010.01144750N/AN/A
2016-12-290.010.010.010.01130500N/AN/A
2016-12-280.010.010.010.01294545N/AN/A
2016-12-270.010.010.010.0185303N/AN/A
2016-12-260.000.000.000.010N/AN/A
2016-12-230.010.010.010.01379630N/AN/A
2016-12-220.010.020.010.011636938N/AN/A
2016-12-210.010.020.010.026358350N/AN/A
2016-12-200.000.000.000.010N/AN/A
2016-12-190.010.010.010.0113709N/AN/A
2016-12-160.000.000.000.010N/AN/A
2016-12-150.000.000.000.010N/AN/A
2016-12-140.010.010.010.01123910N/AN/A
2016-12-130.010.010.010.01172273N/AN/A
2016-12-120.010.010.010.01309930N/AN/A
2016-12-090.010.010.010.011500N/AN/A
2016-12-080.010.010.010.01120857N/AN/A
2016-12-070.010.010.010.01579474N/AN/A
2016-12-060.010.010.010.012268998N/AN/A
2016-12-050.000.000.000.0013N/AN/A
2016-12-020.010.010.000.00265500N/AN/A
2016-12-010.000.000.000.0020500N/AN/A
2016-11-300.000.000.000.00260000N/AN/A
2016-11-290.010.010.000.0020000N/AN/A
2016-11-280.000.000.000.000N/AN/A
2016-11-250.000.000.000.0010000N/AN/A
2016-11-240.000.000.000.010N/AN/A
2016-11-230.010.010.010.0135696N/AN/A
2016-11-220.010.010.010.0155296N/AN/A
2016-11-210.010.010.000.0025000N/AN/A
2016-11-180.010.010.010.01219750N/AN/A
2016-11-170.000.010.000.01289750N/AN/A
2016-11-160.000.000.000.00146000N/AN/A
2016-11-150.010.010.000.00482600N/AN/A
2016-11-140.010.010.010.01768320N/AN/A
2016-11-110.010.010.010.01530000N/AN/A
2016-11-100.010.010.010.0180543N/AN/A
2016-11-090.010.010.010.01913000N/AN/A
Get more Data

EMAV Holdings Stock Chart

View EMAV PE ratio, PS ratio stocks charts and compare with peers.
EMAV Chart
Note: Compare EMAV Holdings stock price history with the index and industry peers.

EMAV Holdings Historical Prices: Past 5 years

Max Stock Price 1.01 Dec 09,2014
Min Stock Price 0 Nov 15,2016
Avg Stock Price 0.45

EMAV Industry Peers

Company Price Change (%)
T3 Motion (TTTM)0.080 (0%)
Confederate Motors (CFED)0.030 (0%)
Gentherm (THRM)36.750.2 (0.54%)
Cooper-standard (CPS)109.430.97 (0.88%)
Strattec Security (STRT)26.151.05 (3.86%)
Motorcar Parts Of America (MPAA)28.010.4 (1.41%)
Enova Systems (ENVS)00 (0%)

We provide EMAV Holdings historical quotes along with PE ratio and PS ratio for doing EMAV Holdings fundamental analysis. EMAV Holdings stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   The closing price was 0.01 and 85088 shares of EMAV were traded on 23 Mar, 2017. .