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 (%)
Jul 31, 2017	1.600	1.653	1.593	1.600	113,329	-0.01(-0.76%)
Jul 28, 2017	1.600	1.620	1.569	1.612	43,582	+0.05(+3.11%)
Jul 27, 2017	1.639	1.670	1.550	1.564	122,600	-0.10(-6.08%)
Jul 26, 2017	1.595	1.690	1.560	1.665	131,626	+0.09(+5.93%)
Jul 25, 2017	1.562	1.600	1.540	1.572	156,198	+0.05(+3.10%)
Jul 24, 2017	1.465	1.547	1.455	1.525	90,553	+0.11(+7.44%)
Jul 21, 2017	1.428	1.439	1.396	1.419	24,141	+0.03(+2.34%)
Jul 20, 2017		1.473	1.360	1.387	69,781	-0.06(-4.35%)
Jul 19, 2017	1.506	1.518	1.450	1.450	110,765	-0.05(-3.36%)
Jul 18, 2017	1.428	1.510	1.362	1.500	263,989	+0.09(+6.04%)
Jul 17, 2017	1.387	1.455	1.350	1.415	154,709	+0.05(+4.01%)
Jul 14, 2017	1.295	1.370	1.281	1.360	59,576	+0.06(+4.62%)
Jul 13, 2017	1.280	1.323	1.280	1.300	46,154	+0.02(+1.56%)
Jul 12, 2017	1.202	1.284	1.200	1.280	28,064	+0.09(+7.56%)
Jul 11, 2017	1.190	1.200	1.157	1.190	24,600	+0.00(+0.17%)
Jul 10, 2017	1.210	1.214	1.180	1.188	47,434	-0.03(-2.25%)
Jul 07, 2017	1.206	1.250	1.192	1.215	35,190	-0.02(-1.84%)
Jul 06, 2017	1.252	1.280	1.220	1.238	20,857	-0.01(-0.95%)
Jul 05, 2017	1.250	1.270	1.240	1.250	49,941	+0.00(+0.00%)

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.