Profit with us in the 2009 bear market
Research Report
Hotstocked.com has a complete research report available for EMJI stock. Download EMJI report.
Research Report
Get the full report for FREE
Date:Aug 18, 2009
Price:Free
Pages:4
Document Type:Adobe Acrobat Reader
 Download EMJI report
  
Example preview: Research report for Emaji (EMJI) Research report for Emaji (EMJI) Research report for Emaji (EMJI) Research report for Emaji (EMJI)
   

Historical Prices for Emaji (EMJI)

Markets Quote Depth/LII Options Charts News Company Financials Insiders Filings Analyst Earnings Historical
Symbol:  | Recent Quotes powered by
  quotemedia.com
Historical Data for Emaji Inc (EMJI) 
$ 0.0008 0.00 (0.00%) Volume: 0 3:39 PM EST Nov 19, 2009
Start:             End:      
Date Open High Low Close Volume Chg %Chg Adj. Close
11/19/09 0.0006 0.001 0.0006 0.0008 485,000 0.0004 100.00% 0.0008
11/18/09 0.0004 0.0004 0.0004 0.0004 599,292 0.0001 33.33% 0.0004
11/16/09 0.0003 0.0003 0.0003 0.0003 100,000 0.00 0.00% 0.0003
11/12/09 0.0003 0.0003 0.0003 0.0003 200,000 0.00 0.00% 0.0003
11/11/09 0.0004 0.0004 0.0003 0.0003 695,000 -0.0002 -40.00% 0.0003
11/10/09 0.0005 0.0005 0.0005 0.0005 100,000 -0.0002 -28.57% 0.0005
11/6/09 0.0007 0.0007 0.0007 0.0007 999,999 0.0002 40.00% 0.0007
10/28/09 0.0005 0.0005 0.0005 0.0005 100,000 -0.0002 -28.57% 0.0005
10/27/09 0.0007 0.0007 0.0007 0.0007 302,200 0.00 0.00% 0.0007
10/20/09 0.0007 0.0007 0.0007 0.0007 200 -0.0004 -36.36% 0.0007
10/19/09 0.001 0.0011 0.001 0.0011 1,289,901 0.0004 57.14% 0.0011
10/16/09 0.001 0.0011 0.0007 0.0007 3,617,499 -0.0003 -30.00% 0.0007
10/15/09 0.001 0.001 0.001 0.001 3,667,900 -0.0001 -9.09% 0.001
10/14/09 0.0007 0.0018 0.0007 0.0011 9,651,900 0.0004 57.14% 0.0011
10/12/09 0.0007 0.0007 0.0007 0.0007 8,500 0.0003 75.00% 0.0007
10/8/09 0.0004 0.0004 0.0004 0.0004 139,999 0.00 0.00% 0.0004
10/7/09 0.0004 0.0004 0.0004 0.0004 260,000 0.00 0.00% 0.0004
10/2/09 0.0007 0.0007 0.0004 0.0004 1,178,500 -0.0003 -42.86% 0.0004
9/30/09 0.0007 0.0007 0.0007 0.0007 485 0.00 0.00% 0.0007
9/29/09 0.001 0.0013 0.0007 0.0007 6,811,800 -0.0005 -41.67% 0.0007
9/28/09 0.001 0.0013 0.001 0.0012 1,040,000 0.0006 100.00% 0.0012
9/25/09 0.0013 0.0014 0.0005 0.0006 580,001 -0.0002 -25.00% 0.0006
9/24/09 0.0011 0.0011 0.0008 0.0008 25,000 -0.0006 -42.86% 0.0008
9/23/09 0.0008 0.0014 0.0007 0.0014 1,365,000 0.0005 55.56% 0.0014
9/22/09 0.0014 0.0014 0.0007 0.0009 3,528,769 -0.0005 -35.71% 0.0009
9/21/09 0.0008 0.0018 0.0006 0.0014 11,979,000 0.0009 180.00% 0.0014
9/18/09 0.0004 0.0008 0.0003 0.0005 1,429,802 0.00 0.00% 0.0005
9/17/09 0.0005 0.0006 0.0005 0.0005 4,484,998 -0.0001 -16.67% 0.0005
9/16/09 0.0005 0.0006 0.0005 0.0006 2,574,998 0.0001 20.00% 0.0006
9/15/09 0.0004 0.0005 0.0003 0.0005 292,033 0.00 0.00% 0.0005
9/9/09 0.0005 0.0005 0.0005 0.0005 200,000 0.00 0.00% 0.0005
9/8/09 0.0004 0.0005 0.0004 0.0005 1,968,500 0.0002 66.67% 0.0005
9/4/09 0.0003 0.0003 0.0003 0.0003 3,350,000 0.00 0.00% 0.0003
9/3/09 0.0004 0.0005 0.0003 0.0003 5,860,000 -0.0001 -25.00% 0.0003
9/2/09 0.0004 0.0004 0.0004 0.0004 110,000 -0.0001 -20.00% 0.0004
9/1/09 0.0002 0.0006 0.0002 0.0005 11,915,996 0.0003 150.00% 0.0005
8/31/09 0.0002 0.0002 0.0002 0.0002 1,850,000 0.00 0.00% 0.0002
8/26/09 0.0002 0.0002 0.0002 0.0002 2,100,000 0.00 0.00% 0.0002
8/24/09 0.0003 0.0005 0.0002 0.0002 6,160,000 -0.0001 -33.33% 0.0002

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT   Realtime,  DL+   Realtime BATS,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMedia.  Terms of Use. 
   
 
Home > Companies > Emaji
Home | Message boards | Newsletters | Latest Comments | AIM London Stock Exchange | Canadian stocks | Chinese stocks
About us | Privacy Policy | Disclaimer | Compensation Disclosure | Contributors | Contact form
© 2007 - 2009 hotstocked.com - All rights reserved.