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 29, 2018 1.116 1.116 1.116 0 +0.10(+9.41%)
Mar 28, 2018 1.080 1.110 0.9990 1.020 394,834 -0.08(-6.96%)
Mar 27, 2018 1.110 1.130 1.070 1.096 185,824 -0.02(-2.20%)
Mar 26, 2018 1.120 1.160 1.098 1.121 118,132 -0.01(-0.80%)
Mar 23, 2018 1.153 1.179 1.099 1.130 166,550 +0.04(+3.67%)
Mar 22, 2018 1.103 1.150 1.070 1.090 172,138 -0.05(-4.67%)
Mar 21, 2018 1.065 1.150 1.065 1.143 104,192 +0.05(+4.90%)
Mar 20, 2018 1.129 1.130 1.075 1.090 180,091 -0.04(-3.51%)
Mar 19, 2018 1.113 1.135 1.080 1.130 142,047 +0.02(+1.77%)
Mar 16, 2018 1.096 1.116 1.088 1.110 63,540 +0.01(+0.49%)
Mar 15, 2018 1.135 1.150 1.090 1.105 169,554 -0.04(-3.11%)
Mar 14, 2018 1.150 1.160 1.130 1.140 70,773 -0.01(-0.87%)
Mar 13, 2018 1.150 1.185 1.132 1.150 84,788 -0.01(-0.86%)
Mar 12, 2018 1.197 1.209 1.157 1.160 175,630 -0.02(-1.28%)
Mar 09, 2018 1.180 1.230 1.150 1.175 178,374 -0.00(-0.42%)
Mar 08, 2018 1.170 1.180 1.129 1.180 159,178 +0.03(+2.70%)
Mar 07, 2018 1.220 1.240 1.130 1.149 103,956 -0.04(-3.45%)
Mar 06, 2018 1.236 1.275 1.190 1.190 116,557 -0.03(-2.08%)
Mar 05, 2018 1.120 1.220 1.105 1.215 358,106 +0.08(+6.94%)
Mar 02, 2018 1.150 1.150 1.100 1.136 117,230 -0.01(-1.18%)
Mar 01, 2018 1.160 1.210 1.103 1.150 133,167 -0.01(-1.02%)
Feb 28, 2018 1.085 1.179 1.070 1.162 211,060 +0.03(+3.11%)
Feb 27, 2018 1.190 1.200 1.070 1.127 497,938 -0.07(-6.10%)
Feb 26, 2018 1.235 1.240 1.170 1.200 279,436 -0.02(-1.64%)
Feb 23, 2018 1.262 1.262 1.204 1.220 157,364 -0.01(-0.81%)
Feb 22, 2018 1.225 1.269 1.195 1.230 88,537 -0.01(-0.81%)
Feb 21, 2018 1.270 1.300 1.218 1.240 152,804 -0.02(-1.59%)
Feb 20, 2018 1.257 1.320 1.230 1.260 164,962 +0.00(+0.34%)
Feb 16, 2018 1.256 1.256 1.256 0 -0.01(-1.13%)
Feb 15, 2018 1.310 1.310 1.250 1.270 205,257 -0.02(-1.55%)
Feb 14, 2018 1.310 1.252 1.290 137,308 +0.00(+0.00%)
Feb 13, 2018 1.315 1.360 1.261 1.290 198,314 -0.01(-1.07%)
Feb 12, 2018 1.314 1.340 1.250 1.304 270,018 +0.03(+1.95%)
Feb 09, 2018 1.274 1.300 1.210 1.279 331,081 +0.00(+0.00%)
Feb 08, 2018 1.301 1.258 1.279 224,098 -0.02(-1.68%)
Feb 07, 2018 1.435 1.443 1.280 1.301 452,627 -0.07(-5.03%)
Feb 06, 2018 1.270 1.371 1.270 1.370 290,774 +0.11(+8.97%)
Feb 05, 2018 1.216 1.440 1.175 1.257 657,553 +0.01(+0.56%)
Feb 02, 2018 1.331 1.370 1.220 1.250 802,092 -0.12(-9.00%)
Feb 01, 2018 1.605 1.610 1.370 1.374 870,834 -0.17(-10.80%)
Jan 31, 2018 1.579 1.640 1.508 1.540 317,515 -0.01(-0.65%)
Jan 30, 2018 1.643 1.643 1.512 1.550 491,398 -0.11(-6.50%)
Jan 29, 2018 1.720 1.800 1.643 1.658 328,420 -0.05(-3.06%)
Jan 26, 2018 1.704 1.734 1.657 1.710 336,350 +0.01(+0.50%)
Jan 25, 2018 1.670 1.782 1.660 1.702 377,846 +0.02(+1.23%)
Jan 24, 2018 1.800 1.890 1.671 1.681 708,940 -0.17(-9.04%)
Jan 23, 2018 1.890 1.906 1.804 1.848 523,156 -0.01(-0.59%)
Jan 22, 2018 1.775 1.908 1.710 1.859 669,532 +0.15(+8.87%)
Jan 19, 2018 1.700 1.730 1.630 1.708 432,158 +0.08(+4.76%)
Jan 18, 2018 1.617 1.640 1.570 1.630 291,268 +0.05(+3.11%)
Jan 17, 2018 1.614 1.630 1.574 1.581 426,575 +0.01(+0.51%)
Jan 16, 2018 1.650 1.760 1.510 1.573 1,168,026 +0.08(+5.56%)
Jan 12, 2018 1.490 1.490 1.490 0 -0.30(-16.76%)
Jan 11, 2018 1.917 1.970 1.770 1.790 728,969 -0.16(-8.21%)
Jan 10, 2018 2.030 2.070 1.917 1.950 573,426 +0.01(+0.27%)
Jan 09, 2018 2.150 2.173 1.860 1.945 1,243,758 -0.11(-5.46%)
Jan 08, 2018 2.005 2.168 1.988 2.057 1,609,715 +0.15(+7.70%)
Jan 05, 2018 1.748 1.930 1.700 1.910 725,300 +0.09(+4.95%)
Jan 04, 2018 1.968 2.060 1.700 1.820 1,480,801 -0.13(-6.67%)
Jan 03, 2018 2.016 2.210 1.924 1.950 1,404,976 +0.01(+0.52%)
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.