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%)
Jan 02, 2019 0.6610 0.7471 0.6562 0.7310 221,713 +0.07(+10.42%)
Dec 31, 2018 0.7000 0.7000 0.6410 0.6620 219,300 -0.02(-3.53%)
Dec 28, 2018 0.6200 0.6862 0.6200 0.6862 255,700 +0.04(+6.55%)
Dec 27, 2018 0.6400 0.6780 0.6030 0.6440 293,989 -0.06(-8.00%)
Dec 26, 2018 0.6600 0.7160 0.6160 0.7000 167,563 +0.03(+4.96%)
Dec 24, 2018 0.6360 0.6730 0.6273 0.6669 128,500 +0.03(+4.20%)
Dec 21, 2018 0.6945 0.7069 0.6200 0.6400 320,200 -0.08(-10.74%)
Dec 20, 2018 0.7323 0.7549 0.6890 0.7170 223,754 -0.03(-4.40%)
Dec 19, 2018 0.8084 0.8469 0.7450 0.7500 732,445 +0.04(+5.63%)
Dec 18, 2018 0.7500 0.7605 0.7002 0.7100 157,945 -0.04(-5.11%)
Dec 17, 2018 0.7485 0.7817 0.7385 0.7482 179,094 -0.01(-1.55%)
Dec 14, 2018 0.7526 0.7830 0.7234 0.7600 289,800 +0.01(+0.98%)
Dec 13, 2018 0.7670 0.7712 0.7494 0.7526 122,620 -0.02(-2.48%)
Dec 12, 2018 0.7795 0.8286 0.7711 0.7717 93,408 -0.01(-1.76%)
Dec 11, 2018 0.7639 0.8230 0.7639 0.7855 108,585 +0.02(+2.55%)
Dec 10, 2018 0.8050 0.8139 0.7500 0.7660 109,635 -0.02(-3.04%)
Dec 07, 2018 0.7425 0.8614 0.7307 0.7900 402,300 +0.08(+11.27%)
Dec 06, 2018 0.6258 0.7100 0.6100 0.7100 356,252 -0.02(-2.74%)
Dec 04, 2018 0.7937 0.7937 0.7100 0.7300 449,500 -0.08(-9.55%)
Dec 03, 2018 0.8465 0.8700 0.7834 0.8071 577,980 -0.05(-6.15%)
Nov 30, 2018 0.8480 0.8868 0.8480 0.8600 126,500 -0.02(-2.27%)
Nov 29, 2018 0.9079 0.9200 0.8600 0.8800 82,470 -0.04(-4.10%)
Nov 28, 2018 0.9036 0.9265 0.8885 0.9176 123,879 +0.02(+2.25%)
Nov 27, 2018 0.8880 0.9409 0.8880 0.8974 210,178 -0.01(-1.13%)
Nov 26, 2018 0.9724 0.9724 0.8966 0.9077 148,985 -0.07(-7.07%)
Nov 23, 2018 0.9657 0.9821 0.9500 0.9768 40,300 +0.04(+3.91%)
Nov 21, 2018 0.9400 0.9400 0.9400 0 +0.06(+6.49%)
Nov 20, 2018 0.8899 0.9350 0.8470 0.8827 223,159 -0.01(-0.81%)
Nov 19, 2018 0.9552 0.9620 0.8822 0.8899 159,541 -0.06(-6.10%)
Nov 16, 2018 0.9425 0.9749 0.9425 0.9477 160,100 -0.06(-5.94%)
Nov 15, 2018 0.9000 1.008 0.8910 1.008 192,754 +0.10(+11.57%)
Nov 14, 2018 0.9599 0.9700 0.8810 0.9030 238,591 -0.08(-8.32%)
Nov 13, 2018 0.9950 1.024 0.9835 0.9850 74,018 +0.01(+0.82%)
Nov 12, 2018 1.090 1.090 0.9300 0.9770 360,203 -0.09(-8.69%)
Nov 09, 2018 1.060 1.200 1.030 1.070 833,900 -0.02(-1.83%)
Nov 08, 2018 1.080 1.100 1.057 1.090 153,104 +0.00(+0.23%)
Nov 07, 2018 1.120 1.130 1.040 1.087 238,248 +0.06(+5.58%)
Nov 06, 2018 1.130 1.130 1.010 1.030 294,035 -0.05(-4.63%)
Nov 05, 2018 1.010 1.109 0.9500 1.080 282,516 +0.13(+13.09%)
Nov 02, 2018 0.8947 0.9622 0.8900 0.9550 118,100 +0.05(+4.96%)
Nov 01, 2018 0.9312 0.9312 0.9000 0.9099 148,746 +0.00(+0.25%)
Oct 31, 2018 0.9000 0.9300 0.8801 0.9076 197,966 +0.04(+4.32%)
Oct 30, 2018 0.8530 0.9077 0.8479 0.8700 296,877 -0.03(-3.76%)
Oct 29, 2018 0.9700 0.9974 0.8754 0.9040 359,025 -0.06(-6.71%)
Oct 26, 2018 0.9700 1.000 0.9400 0.9690 109,400 -0.00(-0.21%)
Oct 25, 2018 0.9230 0.9895 0.9230 0.9710 176,596 +0.05(+4.95%)
Oct 24, 2018 0.9510 1.020 0.9189 0.9252 315,383 +0.01(+0.57%)
Oct 23, 2018 0.9000 0.9932 0.8540 0.9200 522,920 -0.04(-4.53%)
Oct 22, 2018 1.060 1.060 0.9200 0.9637 875,109 -0.12(-10.77%)
Oct 19, 2018 1.150 1.230 1.060 1.080 459,600 -0.11(-9.12%)
Oct 18, 2018 1.225 1.240 1.178 1.188 176,651 -0.00(-0.16%)
Oct 17, 2018 1.250 1.250 1.150 1.190 366,151 -0.06(-5.10%)
Oct 16, 2018 1.340 1.430 1.247 1.254 641,028 -0.08(-5.69%)
Oct 15, 2018 1.250 1.350 1.170 1.330 963,713 +0.16(+13.68%)
Oct 12, 2018 1.180 1.200 1.140 1.170 259,300 +0.06(+5.41%)
Oct 11, 2018 1.175 1.190 1.110 1.110 205,401 -0.08(-6.70%)
Oct 10, 2018 1.210 1.223 1.150 1.190 390,258 +0.00(+0.31%)
Oct 09, 2018 1.160 1.240 1.160 1.186 167,329 -0.03(-2.79%)
Oct 08, 2018 1.250 1.280 1.210 1.220 143,936 +0.00(+0.08%)
Oct 05, 2018 1.240 1.270 1.160 1.219 251,200 -0.04(-3.25%)
Oct 04, 2018 1.310 1.320 1.240 1.260 167,798 -0.01(-0.79%)
Oct 03, 2018 1.240 1.290 1.225 1.270 178,852 +0.03(+2.42%)
Oct 02, 2018 1.300 1.315 1.240 1.240 199,803 -0.04(-3.13%)
Oct 01, 2018 1.290 1.370 1.260 1.280 345,970 +0.02(+1.59%)
Sep 28, 2018 1.224 1.310 1.200 1.260 220,500 +0.04(+3.28%)
Sep 27, 2018 1.300 1.300 1.200 1.220 245,756 -0.01(-0.81%)
Sep 26, 2018 1.230 1.260 1.180 1.230 581,489 +0.01(+0.82%)
Sep 25, 2018 1.250 1.300 1.220 1.220 736,722 -0.05(-3.94%)
Sep 24, 2018 1.350 1.355 1.250 1.270 392,741 -0.05(-3.79%)
Sep 21, 2018 1.380 1.400 1.309 1.320 315,400 -0.01(-0.75%)
Sep 20, 2018 1.350 1.380 1.290 1.330 378,676 +0.04(+2.73%)
Sep 19, 2018 1.432 1.465 1.280 1.295 681,819 -0.12(-8.18%)
Sep 18, 2018 1.403 1.460 1.360 1.410 474,960 +0.02(+1.44%)
Sep 17, 2018 1.469 1.500 1.370 1.390 430,106 -0.05(-3.24%)
Sep 14, 2018 1.287 1.440 1.270 1.437 933,700 +0.04(+2.61%)
Sep 13, 2018 1.574 1.633 1.347 1.400 1,270,048 -0.13(-8.50%)
Sep 12, 2018 1.466 1.560 1.430 1.530 992,377 +0.16(+11.67%)
Sep 11, 2018 1.356 1.432 1.300 1.370 512,423 +0.05(+4.17%)
Sep 10, 2018 1.340 1.340 1.258 1.315 362,285 +0.03(+1.95%)
Sep 07, 2018 1.180 1.349 1.170 1.290 746,800 +0.11(+9.60%)
Sep 06, 2018 1.164 1.180 1.110 1.177 229,731 +0.04(+3.81%)
Sep 05, 2018 1.181 1.190 1.110 1.134 309,558 -0.05(-3.92%)
Sep 04, 2018 1.187 1.230 1.160 1.180 460,278 -0.01(-0.84%)
Aug 31, 2018 1.190 1.190 1.190 0 +0.06(+5.31%)
Aug 30, 2018 1.198 1.200 1.120 1.130 297,288 -0.07(-5.83%)
Aug 29, 2018 1.172 1.220 1.140 1.200 279,672 +0.06(+5.18%)
Aug 28, 2018 1.230 1.230 1.100 1.141 652,808 -0.08(-6.48%)
Aug 27, 2018 1.216 1.250 1.155 1.220 727,900 +0.04(+3.39%)
Aug 24, 2018 1.066 1.201 1.059 1.180 852,100 +0.14(+13.10%)
Aug 23, 2018 1.010 1.100 1.010 1.043 340,207 -0.04(-3.40%)
Aug 22, 2018 0.9800 1.090 0.9765 1.080 534,805 +0.10(+10.67%)
Aug 21, 2018 1.010 1.030 0.9661 0.9759 350,350 +0.03(+3.24%)
Aug 20, 2018 0.9190 0.9518 0.8900 0.9453 372,915 +0.05(+5.74%)
Aug 17, 2018 0.8909 0.9180 0.8665 0.8940 115,100 +0.02(+2.76%)
Aug 16, 2018 0.8952 0.9210 0.8670 0.8700 160,919 -0.02(-1.88%)
Aug 15, 2018 0.8980 0.9197 0.8633 0.8867 218,918 +0.00(+0.19%)
Aug 14, 2018 0.8924 0.9000 0.8197 0.8850 299,218 -0.01(-0.56%)
Aug 13, 2018 0.9038 0.9220 0.8805 0.8900 105,868 -0.01(-1.35%)
Aug 10, 2018 0.9215 0.9320 0.9010 0.9022 111,400 -0.02(-1.93%)
Aug 09, 2018 0.9500 0.9500 0.9181 0.9200 120,805 +0.00(+0.00%)
Aug 08, 2018 0.8950 0.9200 0.8929 0.9200 131,115 +0.03(+2.91%)
Aug 07, 2018 0.9400 0.9400 0.8940 0.8940 73,276 -0.04(-3.87%)
Aug 06, 2018 0.8950 0.9650 0.8950 0.9300 76,371 +0.03(+3.33%)
Aug 03, 2018 0.9120 0.9230 0.9000 0.9000 116,500 -0.01(-1.10%)
Aug 02, 2018 0.9460 0.9460 0.8970 0.9100 152,273 -0.00(-0.03%)
Aug 01, 2018 0.9300 0.9400 0.9071 0.9103 64,058 -0.02(-1.64%)
Jul 31, 2018 0.9015 0.9370 0.8740 0.9255 60,778 +0.01(+1.10%)
Jul 30, 2018 0.9239 0.9400 0.9060 0.9154 200,653 +0.01(+0.75%)
Jul 27, 2018 0.8885 0.9302 0.8885 0.9086 74,400 +0.01(+0.96%)
Jul 26, 2018 0.9210 0.9210 0.8900 0.9000 195,601 -0.01(-1.14%)
Jul 25, 2018 0.8850 0.9104 0.8820 0.9104 105,389 +0.01(+1.23%)
Jul 24, 2018 0.9363 0.9470 0.8950 0.8993 193,861 -0.03(-3.30%)
Jul 23, 2018 0.9015 0.9400 0.8970 0.9300 173,415 +0.02(+2.20%)
Jul 20, 2018 0.9419 0.9419 0.9019 0.9100 239,256 -0.02(-2.15%)
Jul 19, 2018 0.9304 0.9560 0.9200 0.9300 304,837 +0.00(+0.14%)
Jul 18, 2018 0.9106 0.9358 0.8817 0.9287 487,185 +0.06(+7.18%)
Jul 17, 2018 0.8556 0.8968 0.8200 0.8665 561,082 -0.01(-1.53%)
Jul 16, 2018 0.9565 0.9565 0.8696 0.8800 183,740 -0.08(-8.62%)
Jul 13, 2018 0.9534 0.9705 0.9403 0.9630 77,765 -0.00(-0.43%)
Jul 12, 2018 0.9775 0.9900 0.9516 0.9672 146,081 +0.01(+0.55%)
Jul 11, 2018 0.9687 0.9780 0.9500 0.9619 91,618 -0.01(-1.42%)
Jul 10, 2018 0.9668 0.9810 0.9553 0.9758 76,294 +0.02(+1.65%)
Jul 09, 2018 0.9986 1.014 0.9300 0.9600 86,558 -0.04(-4.35%)
Jul 06, 2018 0.9869 1.020 0.9748 1.004 101,769 +0.02(+1.76%)
Jul 05, 2018 1.018 1.018 0.9688 0.9863 156,494 +0.04(+4.04%)
Jul 03, 2018 0.9480 0.9480 0.9480 0 -0.06(-6.14%)
Jul 02, 2018 1.040 1.040 0.9700 1.010 119,504 +0.04(+4.12%)
Jun 29, 2018 0.9650 0.9843 0.9611 0.9700 111,975 -0.00(-0.03%)
Jun 28, 2018 0.9800 1.000 0.9480 0.9703 120,315 -0.01(-0.78%)
Jun 27, 2018 1.005 1.020 0.9400 0.9779 260,862 -0.04(-4.13%)
Jun 26, 2018 1.035 1.050 1.000 1.020 175,152 -0.03(-2.86%)
Jun 25, 2018 1.045 1.090 1.025 1.050 312,003 -0.02(-1.87%)
Jun 22, 2018 1.089 1.110 1.040 1.070 188,250 -0.02(-1.53%)
Jun 21, 2018 1.123 1.136 1.060 1.087 315,681 -0.01(-1.26%)
Jun 20, 2018 1.103 1.103 1.050 1.101 283,444 +0.06(+5.53%)
Jun 19, 2018 0.9900 1.056 0.9800 1.043 263,570 +0.02(+2.27%)
Jun 18, 2018 1.086 1.086 1.000 1.020 310,440 -0.05(-4.52%)
Jun 15, 2018 1.058 1.057 1.068 109,965 +0.01(+0.94%)
Jun 14, 2018 1.160 1.130 1.058 1.058 315,704 -0.07(-6.37%)
Jun 13, 2018 1.119 1.153 1.119 1.130 148,510 +0.01(+0.90%)
Jun 12, 2018 1.120 1.160 1.118 1.120 100,234 -0.02(-1.37%)
Jun 11, 2018 1.141 1.160 1.130 1.135 104,341 -0.01(-1.11%)
Jun 08, 2018 1.175 1.200 1.130 1.148 253,395 -0.03(-2.27%)
Jun 07, 2018 1.185 1.220 1.150 1.175 190,169 +0.01(+0.49%)
Jun 06, 2018 1.177 1.200 1.140 1.169 380,143 +0.02(+1.68%)
Jun 05, 2018 1.135 1.180 1.100 1.150 214,733 +0.00(+0.00%)
Jun 04, 2018 1.148 1.180 1.120 1.150 286,186 +0.02(+1.77%)
Jun 01, 2018 1.122 1.160 1.095 1.130 491,399 -0.03(-2.59%)
May 31, 2018 1.200 1.200 1.100 1.160 337,095 -0.03(-2.70%)
May 30, 2018 1.181 1.220 1.150 1.192 255,649 +0.03(+2.78%)
May 29, 2018 1.149 1.180 1.110 1.160 193,747 -0.01(-0.85%)
May 25, 2018 1.170 1.170 1.170 0 -0.01(-0.85%)
May 24, 2018 1.182 1.187 1.159 1.180 124,537 -0.02(-1.39%)
May 23, 2018 1.172 1.197 1.160 1.197 163,734 +0.03(+2.27%)
May 22, 2018 1.187 1.220 1.150 1.170 143,422 +0.00(+0.00%)
May 21, 2018 1.180 1.240 1.140 1.170 237,989 +0.03(+2.62%)
May 18, 2018 1.205 1.205 1.120 1.140 148,350 -0.02(-1.72%)
May 17, 2018 1.145 1.169 1.120 1.160 71,846 +0.01(+0.75%)
May 16, 2018 1.174 1.200 1.129 1.151 111,982 -0.02(-1.59%)
May 15, 2018 1.181 1.210 1.148 1.170 74,312 +0.00(+0.00%)
May 14, 2018 1.211 1.230 1.170 1.170 161,733 -0.02(-1.68%)
May 11, 2018 1.147 1.190 1.130 1.190 86,313 +0.04(+3.48%)
May 10, 2018 1.088 1.169 1.088 1.150 182,969 +0.06(+5.51%)
May 09, 2018 1.140 1.140 1.060 1.090 259,364 -0.00(-0.23%)
May 08, 2018 1.108 1.120 1.067 1.092 56,058 -0.01(-0.69%)
May 07, 2018 1.130 1.130 1.074 1.100 114,970 -0.01(-0.90%)
May 04, 2018 1.127 1.142 1.090 1.110 54,061 -0.02(-1.65%)
May 03, 2018 1.120 1.133 1.070 1.129 57,685 -0.01(-0.92%)
May 02, 2018 1.163 1.171 1.110 1.139 112,034 -0.04(-3.45%)
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.