Indicators

Emblem Corp (OP: EMMBF )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		1.823	1.823	1.823	0	+0.02(+1.34%)
Dec 28, 2017	1.662	1.877	1.662	1.799	1,013,210	+0.18(+11.05%)
Dec 27, 2017	1.435	1.639	1.427	1.620	503,331	+0.08(+5.19%)
Dec 26, 2017	1.540	1.650	1.460	1.540	322,680	+0.13(+9.22%)
Dec 22, 2017	1.389	1.410	1.350	1.410	235,269	+0.02(+1.44%)
Dec 21, 2017	1.480	1.480	1.377	1.390	148,451	+0.00(+0.00%)
Dec 20, 2017	1.397	1.450	1.360	1.390	212,005	-0.02(-1.50%)
Dec 19, 2017	1.438	1.497	1.400	1.411	288,558	-0.02(-1.16%)
Dec 18, 2017	1.395	1.440	1.356	1.428	354,108	+0.11(+8.16%)
Dec 15, 2017	1.340	1.415	1.310	1.320	297,665	-0.06(-4.64%)
Dec 14, 2017	1.445	1.450	1.370	1.384	184,375	-0.01(-0.42%)
Dec 13, 2017	1.530	1.530	1.380	1.390	331,934	-0.05(-3.60%)
Dec 12, 2017	1.400	1.442	1.365	1.442	354,644	+0.09(+6.81%)
Dec 11, 2017	1.303	1.370	1.270	1.350	386,658	+0.06(+4.73%)
Dec 08, 2017	1.316	1.316	1.278	1.289	143,207	-0.01(-0.48%)
Dec 07, 2017	1.360	1.360	1.270	1.295	138,437	-0.01(-0.55%)
Dec 06, 2017	1.338	1.340	1.267	1.302	126,362	-0.03(-2.08%)
Dec 05, 2017	1.315	1.336	1.304	1.330	130,839	+0.01(+0.75%)
Dec 04, 2017		1.355	1.330	1.320	124,830	-0.02(-1.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.