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 (%)
Dec 29, 2017 1.823 1.823 1.823 0 +0.02(+1.34%)
Dec 28, 2017 1.662 1.877 1.662 1.799 1,013,210 +0.18(+11.05%)
Dec 27, 2017 1.435 1.639 1.427 1.620 503,331 +0.08(+5.19%)
Dec 26, 2017 1.540 1.650 1.460 1.540 322,680 +0.13(+9.22%)
Dec 22, 2017 1.389 1.410 1.350 1.410 235,269 +0.02(+1.44%)
Dec 21, 2017 1.480 1.480 1.377 1.390 148,451 +0.00(+0.00%)
Dec 20, 2017 1.397 1.450 1.360 1.390 212,005 -0.02(-1.50%)
Dec 19, 2017 1.438 1.497 1.400 1.411 288,558 -0.02(-1.16%)
Dec 18, 2017 1.395 1.440 1.356 1.428 354,108 +0.11(+8.16%)
Dec 15, 2017 1.340 1.415 1.310 1.320 297,665 -0.06(-4.64%)
Dec 14, 2017 1.445 1.450 1.370 1.384 184,375 -0.01(-0.42%)
Dec 13, 2017 1.530 1.530 1.380 1.390 331,934 -0.05(-3.60%)
Dec 12, 2017 1.400 1.442 1.365 1.442 354,644 +0.09(+6.81%)
Dec 11, 2017 1.303 1.370 1.270 1.350 386,658 +0.06(+4.73%)
Dec 08, 2017 1.316 1.316 1.278 1.289 143,207 -0.01(-0.48%)
Dec 07, 2017 1.360 1.360 1.270 1.295 138,437 -0.01(-0.55%)
Dec 06, 2017 1.338 1.340 1.267 1.302 126,362 -0.03(-2.08%)
Dec 05, 2017 1.315 1.336 1.304 1.330 130,839 +0.01(+0.75%)
Dec 04, 2017 1.355 1.330 1.320 124,830 -0.02(-1.49%)
Dec 01, 2017 1.281 1.385 1.270 1.340 182,282 +0.07(+5.51%)
Nov 30, 2017 1.180 1.300 1.180 1.270 128,490 +0.01(+0.79%)
Nov 29, 2017 1.270 1.390 1.250 1.260 282,678 -0.15(-10.57%)
Nov 28, 2017 1.560 1.560 1.374 1.409 320,653 -0.07(-4.80%)
Nov 27, 2017 1.445 1.506 1.434 1.480 292,620 +0.00(+0.33%)
Nov 24, 2017 1.270 1.540 1.240 1.475 353,093 +0.21(+16.37%)
Nov 22, 2017 1.255 1.270 1.241 1.268 141,690 +0.02(+1.58%)
Nov 21, 2017 1.239 1.270 1.235 1.248 134,090 +0.00(+0.23%)
Nov 20, 2017 1.272 1.300 1.240 1.245 230,627 -0.03(-2.73%)
Nov 17, 2017 1.290 1.290 1.220 1.280 121,213 +0.02(+1.83%)
Nov 16, 2017 1.300 1.308 1.220 1.257 114,400 -0.03(-2.56%)
Nov 15, 2017 1.300 1.360 1.289 1.290 134,757 -0.02(-1.33%)
Nov 14, 2017 1.350 1.378 1.270 1.307 239,694 +0.00(+0.18%)
Nov 13, 2017 1.280 1.330 1.280 1.305 160,791 +0.02(+1.32%)
Nov 10, 2017 1.304 1.308 1.260 1.288 42,929 +0.01(+0.63%)
Nov 09, 2017 1.300 1.240 1.280 62,175 +0.03(+2.68%)
Nov 08, 2017 1.350 1.350 1.237 1.247 145,749 -0.05(-4.10%)
Nov 07, 2017 1.305 1.339 1.270 1.300 191,826 +0.03(+2.05%)
Nov 06, 2017 1.200 1.290 1.180 1.274 207,010 +0.10(+8.79%)
Nov 03, 2017 1.185 1.200 1.150 1.171 93,524 +0.01(+1.29%)
Nov 02, 2017 1.220 1.250 1.140 1.156 299,866 -0.09(-7.45%)
Nov 01, 2017 1.286 1.286 1.210 1.249 229,249 -0.04(-3.18%)
Oct 31, 2017 1.325 1.325 1.274 1.290 141,191 -0.03(-2.05%)
Oct 30, 2017 1.355 1.385 1.289 1.317 181,938 +0.01(+0.52%)
Oct 27, 2017 1.300 1.337 1.277 1.310 45,485 +0.01(+0.65%)
Oct 26, 2017 1.322 1.340 1.280 1.302 58,251 +0.02(+1.70%)
Oct 25, 2017 1.350 1.350 1.269 1.280 46,501 -0.05(-3.69%)
Oct 24, 2017 1.340 1.359 1.300 1.329 100,873 -0.01(-0.82%)
Oct 23, 2017 1.340 1.355 1.317 1.340 236,788 +0.02(+1.52%)
Oct 20, 2017 1.288 1.334 1.280 1.320 86,667 +0.06(+4.63%)
Oct 19, 2017 1.300 1.320 1.260 1.262 113,287 -0.04(-3.10%)
Oct 18, 2017 1.350 1.380 1.290 1.302 168,915 -0.02(-1.29%)
Oct 17, 2017 1.345 1.470 1.287 1.319 552,005 -0.25(-15.97%)
Oct 16, 2017 1.555 1.617 1.520 1.570 131,821 +0.01(+0.62%)
Oct 13, 2017 1.568 1.581 1.522 1.560 82,573 -0.01(-0.64%)
Oct 12, 2017 1.645 1.650 1.543 1.570 192,737 -0.06(-3.68%)
Oct 11, 2017 1.561 1.640 1.532 1.630 178,672 +0.06(+3.94%)
Oct 10, 2017 1.640 1.640 1.530 1.568 103,320 -0.05(-3.20%)
Oct 09, 2017 1.660 1.660 1.570 1.620 93,471 +0.05(+3.42%)
Oct 06, 2017 1.700 1.700 1.540 1.566 234,128 -0.06(-3.90%)
Oct 05, 2017 1.519 1.635 1.519 1.630 170,443 +0.12(+7.95%)
Oct 04, 2017 1.525 1.560 1.470 1.510 116,755 +0.02(+1.09%)
Oct 03, 2017 1.520 1.520 1.471 1.494 43,066 +0.01(+0.93%)
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.