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 (%)
Jun 30, 2017 1.213 1.260 1.213 1.230 26,959 -0.01(-0.81%)
Jun 29, 2017 1.231 1.250 1.222 1.240 6,360 +0.02(+1.64%)
Jun 28, 2017 1.180 1.240 1.180 1.220 22,880 +0.02(+1.67%)
Jun 27, 2017 1.200 1.236 1.164 1.200 50,371 -0.02(-1.53%)
Jun 26, 2017 1.267 1.280 1.210 1.219 67,638 -0.04(-3.25%)
Jun 23, 2017 1.250 1.290 1.250 1.260 27,110 -0.02(-1.45%)
Jun 22, 2017 1.277 1.278 1.230 1.278 27,367 +0.04(+3.08%)
Jun 21, 2017 1.260 1.274 1.240 1.240 40,758 -0.02(-1.84%)
Jun 20, 2017 1.300 1.300 1.247 1.263 100,347 -0.03(-2.08%)
Jun 19, 2017 1.307 1.310 1.280 1.290 67,980 -0.01(-0.69%)
Jun 16, 2017 1.271 1.314 1.271 1.299 82,488 +0.03(+2.25%)
Jun 15, 2017 1.282 1.300 1.256 1.270 35,871 -0.03(-2.28%)
Jun 14, 2017 1.340 1.340 1.294 1.300 23,470 -0.03(-2.01%)
Jun 13, 2017 1.365 1.369 1.300 1.327 59,521 -0.04(-3.17%)
Jun 12, 2017 1.450 1.450 1.330 1.370 54,687 +0.01(+1.08%)
Jun 09, 2017 1.270 1.380 1.260 1.355 97,222 +0.09(+6.72%)
Jun 08, 2017 1.265 1.290 1.218 1.270 31,858 +0.03(+2.43%)
Jun 07, 2017 1.216 1.290 1.173 1.240 112,885 +0.02(+1.89%)
Jun 06, 2017 1.145 1.249 1.145 1.217 75,813 -0.00(-0.25%)
Jun 05, 2017 1.315 1.360 1.191 1.220 213,599 -0.16(-11.28%)
Jun 02, 2017 1.370 1.400 1.310 1.375 216,678 -0.03(-1.89%)
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.