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%)
Jun 01, 2017 1.449 1.450 1.201 1.402 190,267 -0.15(-9.63%)
May 31, 2017 1.620 1.620 1.498 1.551 78,724 -0.07(-4.21%)
May 30, 2017 1.729 1.729 1.599 1.619 70,381 -0.10(-5.72%)
May 26, 2017 1.698 1.740 1.691 1.717 41,643 +0.03(+1.70%)
May 25, 2017 1.724 1.740 1.670 1.689 28,872 -0.03(-1.65%)
May 24, 2017 1.700 1.749 1.690 1.717 45,726 +0.03(+1.66%)
May 23, 2017 1.727 1.770 1.680 1.689 63,516 -0.14(-7.70%)
May 22, 2017 1.700 1.990 1.640 1.830 140,008 +0.17(+10.24%)
May 19, 2017 1.683 1.700 1.660 1.660 17,762 +0.00(+0.21%)
May 18, 2017 1.620 1.711 1.620 1.657 17,727 -0.00(-0.20%)
May 17, 2017 1.744 1.750 1.648 1.660 74,398 -0.08(-4.60%)
May 16, 2017 1.760 1.760 1.725 1.740 22,268 +0.00(+0.10%)
May 15, 2017 1.690 1.760 1.690 1.738 37,685 +0.06(+3.38%)
May 12, 2017 1.763 1.763 1.631 1.681 40,700 -0.02(-1.15%)
May 11, 2017 1.609 1.747 1.530 1.701 106,651 +0.10(+6.31%)
May 10, 2017 1.750 1.760 1.600 1.600 109,584 -0.15(-8.31%)
May 09, 2017 1.790 1.790 1.682 1.745 112,183 -0.02(-1.41%)
May 08, 2017 1.785 1.820 1.770 1.770 107,903 +0.00(+0.00%)
May 05, 2017 1.750 1.780 1.747 1.770 26,836 +0.02(+1.14%)
May 04, 2017 1.790 1.800 1.720 1.750 42,381 -0.07(-3.89%)
May 03, 2017 1.780 1.865 1.770 1.821 29,639 +0.04(+2.53%)
May 02, 2017 1.880 1.940 1.760 1.776 51,797 -0.11(-5.94%)
May 01, 2017 1.880 1.920 1.855 1.888 75,427 +0.05(+2.92%)
Apr 28, 2017 1.750 1.880 1.750 1.835 93,125 +0.10(+6.05%)
Apr 27, 2017 1.840 1.840 1.700 1.730 108,458 -0.10(-5.53%)
Apr 26, 2017 1.880 1.900 1.818 1.831 88,441 -0.05(-2.68%)
Apr 25, 2017 2.000 2.000 1.827 1.882 87,192 -0.10(-4.96%)
Apr 24, 2017 2.180 2.200 1.965 1.980 203,475 -0.14(-6.60%)
Apr 21, 2017 1.960 2.140 1.932 2.120 188,827 +0.15(+7.71%)
Apr 20, 2017 2.070 2.100 1.900 1.968 74,692 -0.07(-3.52%)
Apr 19, 2017 1.825 2.069 1.825 2.040 161,537 +0.19(+10.27%)
Apr 18, 2017 1.960 1.960 1.793 1.850 183,019 -0.10(-5.19%)
Apr 17, 2017 2.155 2.230 1.910 1.951 269,036 -0.22(-10.04%)
Apr 13, 2017 2.291 2.300 2.040 2.169 187,113 -0.11(-4.87%)
Apr 12, 2017 2.275 2.289 2.147 2.280 216,636 +0.12(+5.56%)
Apr 11, 2017 2.472 2.750 2.094 2.160 324,158 -0.27(-11.11%)
Apr 10, 2017 1.960 2.538 1.960 2.430 643,441 +0.56(+29.94%)
Apr 07, 2017 1.685 1.870 1.685 1.870 194,345 +0.19(+11.43%)
Apr 06, 2017 1.756 1.756 1.674 1.678 68,105 +0.01(+0.77%)
Apr 05, 2017 1.630 1.757 1.600 1.665 82,072 +0.03(+2.12%)
Apr 04, 2017 1.679 1.718 1.600 1.631 111,270 -0.07(-3.87%)
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.