• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    (TSV:EML)

    0.2750 +0.0250 (+10.00%)
    Streaming Delayed Price Updated: 3:52 PM EDT, May 1, 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 (%)
    May 01, 2026 0.2300 0.2750 0.2250 0.2750 44,200 +0.03(+10.00%)
    Apr 30, 2026 0.2500 0.2500 0.2500 0.2500 11,100 -0.02(-5.66%)
    Apr 29, 2026 0.2300 0.2650 0.2300 0.2650 224,000 +0.04(+15.22%)
    Apr 28, 2026 0.2350 0.2350 0.2250 0.2300 73,600 -0.01(-4.17%)
    Apr 27, 2026 0.2450 0.2450 0.2200 0.2400 237,258 -0.03(-11.11%)
    Apr 24, 2026 0.2550 0.2700 0.2550 0.2700 12,004 +0.01(+3.85%)
    Apr 23, 2026 0.2650 0.2650 0.2600 0.2600 51,500 -0.01(-1.89%)
    Apr 22, 2026 0.2950 0.2950 0.2650 0.2650 26,500 -0.03(-10.17%)
    Apr 21, 2026 0.2950 0.2950 0.2950 0.2950 1,000 +0.02(+7.27%)
    Apr 20, 2026 0.2800 0.3050 0.2750 0.2750 111,643 +0.02(+5.77%)
    Apr 17, 2026 0.2800 0.2800 0.2600 0.2600 70,935 -0.02(-7.14%)
    Apr 16, 2026 0.2850 0.2850 0.2800 0.2800 11,900 -0.00(-1.75%)
    Apr 15, 2026 0.3100 0.3100 0.2800 0.2850 47,000 -0.02(-5.00%)
    Apr 14, 2026 0.3000 0.3000 0.3000 0.3000 12,200 -0.03(-7.69%)
    Apr 13, 2026 0.2800 0.3250 0.2800 0.3250 123,500 +0.05(+18.18%)
    Apr 10, 2026 0.2650 0.2750 0.2650 0.2750 14,030 +0.05(+22.22%)
    Apr 09, 2026 0.2400 0.2400 0.2250 0.2250 21,100 -0.01(-2.17%)
    Apr 08, 2026 0.2600 0.2650 0.2300 0.2300 25,116 -0.02(-9.80%)
    Apr 07, 2026 0.2600 0.2600 0.2400 0.2550 44,075 -0.02(-5.56%)
    Apr 06, 2026 0.2750 0.2750 0.2700 0.2700 16,500 -0.01(-3.57%)
    Apr 02, 2026 0.2800 0 +0.00(+0.00%)
    Apr 01, 2026 0.3200 0.3200 0.2800 0.2800 174,516 -0.06(-17.65%)
    Mar 31, 2026 0.3300 0.3400 0.3300 0.3400 42,177 +0.02(+4.62%)
    Mar 30, 2026 0.3250 0.3250 0.3250 0.3250 2,310 -0.01(-1.52%)
    Mar 27, 2026 0.3450 0.3450 0.3100 0.3300 23,800 -0.01(-4.35%)
    Mar 26, 2026 0.4300 0.4300 0.3100 0.3450 36,001 -0.11(-23.33%)
    Mar 25, 2026 0.3250 0.4500 0.3250 0.4500 15,685 +0.14(+45.16%)
    Mar 24, 2026 0.3750 0.3950 0.3100 0.3100 128,805 -0.03(-10.14%)
    Mar 23, 2026 0.3600 0.4000 0.3450 0.3450 243,125 +0.06(+21.05%)
    Mar 20, 2026 0.2600 0.2850 0.2600 0.2850 91,300 +0.02(+9.62%)
    Mar 19, 2026 0.2750 0.2750 0.2400 0.2600 77,219 -0.03(-10.34%)
    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%)
    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.