Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emblem Corp (OP: EMMBF )

N/A UNCHANGED
Last Price Updated: 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, 2019 1.400 1.400 1.400 0 +0.02(+1.45%)
Mar 15, 2019 1.410 1.440 1.370 1.380 117,100 -0.03(-2.13%)
Mar 14, 2019 1.360 1.410 1.360 1.410 211,887 +0.06(+4.21%)
Mar 13, 2019 1.355 1.393 1.300 1.353 253,178 -0.01(-0.38%)
Mar 12, 2019 1.380 1.394 1.350 1.358 76,419 -0.02(-1.57%)
Mar 11, 2019 1.400 1.420 1.340 1.380 168,983 +0.00(+0.00%)
Mar 08, 2019 1.370 1.390 1.320 1.380 267,200 -0.01(-0.61%)
Mar 07, 2019 1.410 1.440 1.321 1.389 207,174 +0.01(+0.62%)
Mar 06, 2019 1.400 1.450 1.321 1.380 476,506 -0.01(-0.45%)
Mar 05, 2019 1.260 1.400 1.260 1.386 286,652 +0.11(+8.79%)
Mar 04, 2019 1.300 1.330 1.250 1.274 97,219 +0.00(+0.34%)
Mar 01, 2019 1.350 1.350 1.270 1.270 98,800 -0.05(-3.79%)
Feb 28, 2019 1.230 1.333 1.230 1.320 211,461 +0.09(+7.32%)
Feb 27, 2019 1.340 1.380 1.226 1.230 327,654 -0.14(-10.22%)
Feb 26, 2019 1.430 1.430 1.350 1.370 326,485 -0.02(-1.44%)
Feb 25, 2019 1.330 1.392 1.320 1.390 497,718 +0.06(+4.51%)
Feb 22, 2019 1.323 1.360 1.290 1.330 182,900 +0.01(+1.13%)
Feb 21, 2019 1.300 1.330 1.213 1.315 180,668 +0.03(+2.61%)
Feb 20, 2019 1.240 1.290 1.151 1.282 186,626 +0.10(+8.62%)
Feb 19, 2019 1.140 1.190 1.130 1.180 254,837 +0.04(+3.51%)
Feb 15, 2019 1.090 1.150 1.090 1.140 136,600 +0.06(+5.56%)
Feb 14, 2019 1.107 1.130 1.060 1.080 54,273 -0.03(-2.70%)
Feb 13, 2019 1.095 1.154 1.092 1.110 116,070 +0.06(+5.71%)
Feb 12, 2019 1.015 1.110 0.9900 1.050 145,769 +0.00(+0.00%)
Feb 11, 2019 1.145 1.150 1.020 1.050 315,759 -0.07(-6.15%)
Feb 08, 2019 1.200 1.200 1.091 1.119 213,500 -0.06(-4.86%)
Feb 07, 2019 1.110 1.200 1.080 1.176 293,372 -0.05(-3.79%)
Feb 06, 2019 1.320 1.320 1.163 1.222 320,850 -0.08(-5.98%)
Feb 05, 2019 1.340 1.370 1.270 1.300 812,613 -0.04(-2.99%)
Feb 04, 2019 1.300 1.370 1.270 1.340 1,460,361 +0.07(+5.51%)
Feb 01, 2019 1.230 1.290 1.182 1.270 394,200 +0.07(+5.83%)
Jan 31, 2019 1.220 1.220 1.170 1.200 156,253 +0.01(+0.90%)
Jan 30, 2019 1.180 1.220 1.160 1.189 353,937 +0.01(+0.79%)
Jan 29, 2019 1.200 1.200 1.060 1.180 299,948 +0.02(+1.72%)
Jan 28, 2019 1.120 1.210 1.100 1.160 594,268 +0.06(+5.45%)
Jan 25, 2019 0.9330 1.100 0.9330 1.100 1,055,100 +0.15(+15.79%)
Jan 24, 2019 0.9215 0.9500 0.9019 0.9500 345,291 +0.05(+5.56%)
Jan 23, 2019 0.8610 0.9345 0.8610 0.9000 399,182 +0.00(+0.00%)
Jan 22, 2019 0.9020 0.9300 0.8935 0.9000 281,162 -0.00(-0.20%)
Jan 18, 2019 0.8937 0.9100 0.8821 0.9018 134,600 +0.02(+1.76%)
Jan 17, 2019 0.9020 0.9020 0.8590 0.8862 91,610 +0.01(+0.64%)
Jan 16, 2019 0.8800 0.8996 0.8552 0.8806 105,784 +0.01(+1.00%)
Jan 15, 2019 0.8900 0.9108 0.8600 0.8719 78,383 -0.02(-2.12%)
Jan 14, 2019 0.8900 0.9110 0.8700 0.8908 108,857 -0.02(-2.07%)
Jan 11, 2019 0.9090 0.9332 0.8725 0.9096 183,600 +0.00(+0.51%)
Jan 10, 2019 0.7827 0.9418 0.7600 0.9050 410,652 +0.12(+16.03%)
Jan 09, 2019 0.8000 0.8000 0.7517 0.7800 218,440 +0.01(+1.02%)
Jan 08, 2019 0.7464 0.8017 0.7464 0.7721 296,022 +0.01(+1.97%)
Jan 07, 2019 0.7700 0.8100 0.7336 0.7572 205,641 -0.00(-0.37%)
Jan 04, 2019 0.7600 0.7815 0.7200 0.7600 139,200 +0.01(+1.89%)
Jan 03, 2019 0.7508 0.7550 0.7133 0.7459 70,803 +0.01(+2.04%)
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.