• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    (TSV:EML)

    0.2400 -0.0500 (-17.24%)
    Streaming Delayed Price Updated: 11:45 AM EDT, Mar 19, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Mar 18, 2026 0.2850 0.2900 0.2800 0.2900 13,000 +0.01(+1.75%)
    Mar 17, 2026 0.3100 0.3100 0.2850 0.2850 163,384 -0.01(-3.39%)
    Mar 16, 2026 0.3000 0.3100 0.2950 0.2950 18,511 -0.01(-3.28%)
    Mar 13, 2026 0.3250 0.3250 0.3050 0.3050 41,000 -0.02(-4.69%)
    Mar 12, 2026 0.3500 0.3500 0.3200 0.3200 80,922 -0.03(-8.57%)
    Mar 11, 2026 0.3550 0.3550 0.3500 0.3500 11,355 +0.00(+0.00%)
    Mar 10, 2026 0.3500 0.3500 0.3500 0.3500 20,071 +0.00(+0.00%)
    Mar 09, 2026 0.3500 0.3500 0.3500 0.3500 1,510 +0.02(+6.06%)
    Mar 06, 2026 0.3200 0.3300 0.3200 0.3300 9,500 +0.00(+0.00%)
    Mar 05, 2026 0.3600 0.3600 0.3300 0.3300 31,763 +0.01(+1.54%)
    Mar 04, 2026 0.3250 0.3250 0.3250 0.3250 1,000 -0.02(-4.41%)
    Mar 03, 2026 0.3350 0.3450 0.3350 0.3400 43,658 +0.00(+0.00%)
    Mar 02, 2026 0.3150 0.3600 0.3150 0.3400 59,525 +0.03(+9.68%)
    Feb 27, 2026 0.3350 0.3350 0.3050 0.3100 77,615 +0.01(+1.64%)
    Feb 26, 2026 0.3450 0.3450 0.3050 0.3050 14,708 -0.01(-3.17%)
    Feb 25, 2026 0.3050 0.3150 0.3000 0.3150 81,900 +0.02(+5.00%)
    Feb 24, 2026 0.3150 0.3150 0.2800 0.3000 276,653 -0.04(-11.76%)
    Feb 23, 2026 0.3700 0.3700 0.3400 0.3400 11,362 +0.02(+4.62%)
    Feb 20, 2026 0.3250 0.3250 0.3250 0.3250 1,253 -0.02(-4.41%)
    Feb 19, 2026 0.3300 0.3400 0.3300 0.3400 20,000 +0.01(+3.03%)
    Feb 18, 2026 0.3350 0.3350 0.3300 0.3300 8,500 +0.01(+3.13%)
    Feb 17, 2026 0.3300 0.3300 0.3200 0.3200 16,854 +0.00(+0.00%)
    Feb 13, 2026 0.3200 0 -0.02(-5.88%)
    Feb 12, 2026 0.3350 0.3530 0.3350 0.3400 36,500 +0.00(+0.00%)
    Feb 11, 2026 0.3500 0.3550 0.3350 0.3400 120,503 -0.02(-6.85%)
    Feb 10, 2026 0.3600 0.3850 0.3500 0.3650 211,610 +0.01(+2.82%)
    Feb 09, 2026 0.4250 0.4250 0.3550 0.3550 59,346 -0.01(-2.74%)
    Feb 06, 2026 0.3650 0.3700 0.3500 0.3650 169,398 +0.01(+1.39%)
    Feb 05, 2026 0.3800 0.3800 0.3600 0.3600 78,003 -0.03(-7.69%)
    Feb 04, 2026 0.4000 0.4000 0.3750 0.3900 79,315 -0.02(-6.02%)
    Feb 03, 2026 0.3900 0.4300 0.3900 0.4150 120,000 +0.02(+6.41%)
    Feb 02, 2026 0.4350 0.4350 0.3800 0.3900 141,924 -0.03(-7.14%)
    Jan 30, 2026 0.4200 0.4600 0.4150 0.4200 215,905 -0.05(-9.68%)
    Jan 29, 2026 0.4500 0.4650 0.4150 0.4650 46,797 +0.02(+3.33%)
    Jan 28, 2026 0.4600 0.4600 0.4300 0.4500 198,175 +0.00(+0.00%)
    Jan 27, 2026 0.4950 0.5000 0.4450 0.4500 150,818 -0.02(-3.23%)
    Jan 26, 2026 0.5300 0.5800 0.4650 0.4650 225,685 -0.01(-3.12%)
    Jan 23, 2026 0.4650 0.5500 0.4650 0.4800 873,974 +0.02(+4.35%)
    Jan 22, 2026 0.4550 0.4700 0.4550 0.4600 173,590 +0.02(+3.37%)
    Jan 21, 2026 0.5000 0.5000 0.4450 0.4450 157,987 -0.04(-9.18%)
    Jan 20, 2026 0.4000 0.5500 0.4000 0.4900 716,831 +0.09(+22.50%)
    Jan 19, 2026 0.4050 0.4100 0.4000 0.4000 7,528 -0.01(-1.23%)
    Jan 16, 2026 0.4100 0.4100 0.4050 0.4050 12,043 -0.01(-3.57%)
    Jan 15, 2026 0.4100 0.4250 0.3950 0.4200 184,199 +0.00(+0.00%)
    Jan 14, 2026 0.3800 0.4200 0.3800 0.4200 384,375 +0.03(+7.69%)
    Jan 13, 2026 0.3800 0.3950 0.3800 0.3900 4,500 +0.03(+8.33%)
    Jan 12, 2026 0.3850 0.3900 0.3600 0.3600 62,150 -0.04(-8.86%)
    Jan 09, 2026 0.3950 0.3950 0.3950 0.3950 2,821 +0.03(+6.76%)
    Jan 08, 2026 0.3850 0.3850 0.3700 0.3700 81,023 -0.01(-2.63%)
    Jan 07, 2026 0.3800 0.3800 0.3800 0.3800 5,000 +0.01(+1.33%)
    Jan 06, 2026 0.4000 0.4000 0.3750 0.3750 214,217 -0.03(-6.25%)
    Jan 05, 2026 0.4000 0.4000 0.4000 0.4000 6,575 +0.00(+0.00%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.