EMAV Holdings Stock Price History, EMAV Historical Prices

Add to My Stocks
$0.01 $0 (0%) EMAV stock closing price Feb 16, 2018 (Closing)

The 10 year data of EMAV Holdings stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with EMAV Holdings price earnings ratio, and the price to sales ratio are available in this historical stock price data. The EMAV Holdings stock price history chart shows that the stock price was at a high of $1.01 on Jan 08, 2015 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 0.01 0.01 0.01 0.01 79,866 - -
2018-02-15 0.02 0.02 0.01 0.01 351,767 - -
2018-02-14 0 0.03 0 0.02 2,112,948 - -
2018-02-12 0 0 0 0 131,830 - -
2018-02-08 0 0 0 0 3,500 - -
2018-02-05 0 0 0 0 0 - -
2018-01-31 0 0 0 0 20,000 - -
2018-01-30 0 0 0 0 437,820 - -
2018-01-23 0 0 0 0 700 - -
2018-01-22 0 0 0 0 150,000 - -
2018-01-19 0 0 0 0 200,000 - -
2018-01-18 0 0 0 0 24,500 - -
2017-12-29 0 0 0 0 54,000 - -
2017-12-21 0 0 0 0 500 - -
2017-12-18 0 0 0 0 202,500 - -
2017-12-08 0 0 0 0 22,200 - -
2017-12-05 0.01 0.01 0.01 0.01 30,700 - -
2017-12-04 0.01 0.01 0.01 0.01 4,000 - -
2017-12-01 0 0 0 0 0 - -
2017-11-30 0 0 0 0 0 - -
2017-11-29 0 0 0 0 0 - -
2017-11-28 0 0 0 0 0 - -
2017-11-27 0 0 0 0 0 - -
2017-11-24 0 0 0 0 0 - -
2017-11-23 0 0 0 0 0 - -
2017-11-22 0 0 0 0 0 - -
2017-11-21 0 0 0 0 0 - -
2017-11-20 0 0 0 0 0 - -
2017-11-17 0 0 0 0 0 - -
2017-11-16 0 0 0 0 0 - -
2017-11-15 0 0 0 0 0 - -
2017-11-14 0 0 0 0 0 - -
2017-11-13 0 0 0 0 236,937 - -
2017-11-10 0 0 0 0 0 - -
2017-11-09 0 0 0 0 0 - -
2017-11-08 0 0 0 0 650 - -
2017-11-07 0 0 0 0 0 - -
2017-11-06 0 0 0 0 0 - -
2017-11-03 0 0 0 0 6,298 - -
2017-11-02 0 0 0 0 0 - -
2017-11-01 0 0 0 0 0 - -
2017-10-31 0 0 0 0 10,000 - -
2017-10-30 0 0 0 0 0 - -
2017-10-27 0 0 0 0 200 - -
2017-10-26 0 0 0 0 0 - -
2017-10-25 0 0 0 0 0 - -
2017-10-24 0 0 0 0 0 - -
2017-10-23 0 0 0 0 200 - -
2017-10-20 0 0 0 0 0 - -
2017-10-19 0 0 0 0 13 - -
2017-10-18 0 0 0 0 0 - -
2017-10-17 0 0 0 0 23,529 - -
2017-10-16 0.01 0.01 0.01 0.01 40,000 - -
2017-10-13 0.01 0.01 0.01 0.01 40,000 - -
2017-10-12 0 0 0 0.01 0 - -
2017-10-11 0 0 0 0.01 0 - -
2017-10-10 0.01 0.01 0.01 0.01 4,833 - -
2017-10-09 0 0 0 0.01 0 - -
2017-10-06 0 0 0 0.01 0 - -
2017-10-05 0 0 0 0.01 0 - -
2017-10-04 0.01 0.01 0.01 0.01 6,500 - -
2017-10-03 0.01 0.01 0.01 0.01 3,672 - -
2017-10-02 0 0 0 0.01 0 - -
2017-09-29 0.01 0.01 0.01 0.01 34,000 - -
2017-09-28 0.01 0.01 0.01 0.01 103,000 - -
2017-09-27 0.01 0.01 0.01 0.01 20,500 - -
2017-09-26 0.01 0.01 0 0 10,000 - -
2017-09-25 0 0 0 0.01 0 - -
2017-09-22 0.01 0.01 0.01 0.01 250 - -
2017-09-21 0.01 0.01 0.01 0.01 48,526 - -
2017-09-20 0.01 0.01 0.01 0.01 10,000 - -
2017-09-19 0.01 0.01 0.01 0.01 468,300 - -
2017-09-18 0.01 0.01 0.01 0.01 6,000 - -
2017-09-15 0 0 0 0.01 0 - -
2017-09-14 0.01 0.01 0.01 0.01 28,500 - -
2017-09-13 0 0 0 0.01 0 - -
2017-09-12 0.01 0.01 0.01 0.01 90,000 - -
2017-09-11 0.01 0.01 0.01 0.01 51,000 - -
2017-09-08 0.01 0.01 0.01 0.01 52,000 - -
2017-09-07 0.01 0.01 0.01 0.01 520,350 - -
2017-09-06 0 0 0 0.01 0 - -
2017-09-05 0 0 0 0.01 0 - -
2017-09-04 0 0 0 0.01 0 - -
2017-09-01 0.01 0.01 0.01 0.01 6,250 - -
2017-08-31 0.01 0.01 0 0 130,726 - -
2017-08-30 0 0 0 0.01 0 - -
2017-08-29 0 0 0 0.01 0 - -
2017-08-28 0 0 0 0.01 0 - -
2017-08-25 0 0 0 0.01 0 - -
Get more Data

EMAV Holdings Stock History 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 Stock Price History: Past 5 years

Max Stock Price1.01Jan 08,2015
Min Stock Price0Jan 26,2018
Avg Stock Price0.34

EMAV Industry Peers

Company Price Change (%)
T3 Motion (TTTM)0.010 (0%)
2050 Motors (ETFM)0.010 (0%)
Strattec Security (STRT)38.252.1 (5.81%)
Motorcar Parts Of America (MPAA)22.960.94 (3.93%)
Strattec Security (STRT)38.252.1 (5.81%)
Enova Systems (ENVS)00 (0%)
Enova Systems (ENVS)00 (0%)

EMAV Holdings share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in EMAV Holdings stock analysis. EMAV Holdings stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. EMAV stock closed at $0.01 and traded with a volume of 79,866 on the last trading day. The average P/S ratio was - as can be seen from EMAV Holdings stock history.