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 (%)
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%)
Jul 03, 2017 1.260 1.280 1.240 1.250 10,355 +0.02(+1.63%)
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%)
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.