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 (%)
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%)
Apr 03, 2017 1.820 1.820 1.693 1.697 115,172 -0.03(-1.92%)
Mar 31, 2017 1.720 1.820 1.720 1.730 88,586 +0.02(+1.29%)
Mar 30, 2017 1.784 1.840 1.695 1.708 105,283 -0.06(-3.50%)
Mar 29, 2017 1.841 1.841 1.742 1.770 67,531 -0.07(-3.80%)
Mar 28, 2017 1.874 1.904 1.800 1.840 77,244 -0.00(-0.05%)
Mar 27, 2017 1.895 1.895 1.799 1.841 132,351 +0.13(+7.84%)
Mar 24, 2017 1.829 1.870 1.694 1.707 36,784 -0.09(-4.92%)
Mar 23, 2017 1.794 1.830 1.744 1.796 59,360 +0.03(+1.44%)
Mar 22, 2017 1.621 1.780 1.547 1.770 86,703 +0.14(+8.38%)
Mar 21, 2017 1.778 1.778 1.597 1.633 75,844 -0.12(-6.97%)
Mar 20, 2017 1.934 1.950 1.735 1.756 98,681 -0.13(-6.85%)
Mar 17, 2017 1.914 1.949 1.860 1.885 88,905 -0.01(-0.50%)
Mar 16, 2017 1.945 1.963 1.871 1.894 82,873 -0.06(-2.87%)
Mar 15, 2017 1.980 2.002 1.900 1.950 38,706 -0.05(-2.74%)
Mar 14, 2017 2.125 2.160 1.950 2.005 72,506 -0.12(-5.42%)
Mar 13, 2017 1.885 2.120 1.824 2.120 44,202 +0.21(+10.81%)
Mar 10, 2017 1.937 1.950 1.773 1.913 84,757 +0.01(+0.38%)
Mar 09, 2017 1.923 2.134 1.906 1.906 43,081 -0.03(-1.68%)
Mar 08, 2017 2.025 2.040 1.810 1.938 94,806 -0.16(-7.70%)
Mar 07, 2017 2.180 2.220 2.089 2.100 87,920 -0.19(-8.38%)
Mar 06, 2017 2.380 2.403 2.217 2.292 68,723 -0.12(-4.81%)
Mar 03, 2017 2.475 2.510 2.359 2.408 17,242 -0.06(-2.37%)
Mar 02, 2017 2.426 2.476 2.394 2.466 16,195 +0.05(+2.26%)
Mar 01, 2017 2.542 2.542 2.391 2.412 29,875 -0.18(-6.87%)
Feb 28, 2017 2.670 2.712 2.585 2.590 40,716 -0.12(-4.43%)
Feb 27, 2017 2.700 2.791 2.700 2.710 29,296 -0.02(-0.73%)
Feb 24, 2017 2.800 2.845 2.705 2.730 58,469 -0.07(-2.34%)
Feb 23, 2017 2.837 2.880 2.795 2.795 13,537 -0.12(-4.25%)
Feb 22, 2017 2.962 2.962 2.823 2.920 33,032 -0.07(-2.26%)
Feb 21, 2017 3.029 3.029 2.881 2.987 23,614 -0.06(-2.04%)
Feb 17, 2017 3.049 3.049 3.049 0 -0.14(-4.53%)
Feb 16, 2017 3.070 3.196 3.062 3.194 19,479 +0.13(+4.32%)
Feb 15, 2017 2.948 3.114 2.920 3.062 32,516 +0.16(+5.37%)
Feb 14, 2017 2.711 2.940 2.685 2.906 50,582 +0.19(+7.19%)
Feb 13, 2017 2.890 2.890 2.700 2.711 19,297 -0.09(-3.11%)
Feb 10, 2017 2.845 2.845 2.719 2.798 27,741 -0.05(-1.73%)
Feb 09, 2017 2.910 2.910 2.796 2.847 18,287 -0.05(-1.82%)
Feb 08, 2017 2.940 2.959 2.877 2.900 18,653 -0.04(-1.23%)
Feb 07, 2017 2.784 2.949 2.784 2.936 49,434 +0.10(+3.43%)
Feb 06, 2017 2.775 2.840 2.720 2.839 13,894 +0.06(+2.30%)
Feb 03, 2017 2.737 2.810 2.722 2.775 8,651 +0.01(+0.47%)
Feb 02, 2017 2.789 2.800 2.721 2.762 21,775 -0.07(-2.48%)
Feb 01, 2017 2.970 3.040 2.680 2.832 33,885 -0.12(-4.00%)
Jan 31, 2017 3.022 3.022 2.860 2.950 19,575 -0.06(-1.99%)
Jan 30, 2017 3.047 3.047 2.971 3.010 17,963 -0.04(-1.22%)
Jan 27, 2017 3.084 3.093 3.020 3.047 6,021 -0.02(-0.59%)
Jan 26, 2017 2.995 3.120 2.958 3.065 22,088 -0.00(-0.16%)
Jan 25, 2017 3.058 3.121 3.016 3.070 14,081 +0.02(+0.69%)
Jan 24, 2017 3.020 3.100 2.961 3.049 17,592 +0.07(+2.50%)
Jan 23, 2017 2.917 3.140 2.910 2.974 29,755 -0.13(-4.05%)
Jan 20, 2017 3.250 3.250 2.977 3.100 12,063 +0.08(+2.80%)
Jan 19, 2017 3.129 3.300 2.820 3.016 91,669 -0.11(-3.54%)
Jan 18, 2017 3.250 3.282 3.125 3.127 41,432 -0.12(-3.74%)
Jan 17, 2017 3.333 3.400 3.244 3.248 57,701 -0.09(-2.75%)
Jan 13, 2017 3.340 3.340 3.340 0 +0.10(+3.08%)
Jan 12, 2017 3.367 3.600 3.220 3.240 34,647 -0.10(-2.99%)
Jan 11, 2017 3.259 3.520 3.200 3.340 44,301 +0.13(+4.14%)
Jan 10, 2017 3.218 3.218 3.095 3.207 86,741 +0.04(+1.11%)
Jan 09, 2017 3.250 3.480 3.140 3.172 39,567 -0.08(-2.54%)
Jan 06, 2017 3.308 3.500 3.050 3.255 59,197 -0.30(-8.45%)
Jan 05, 2017 3.164 3.600 3.164 3.555 28,236 +0.36(+11.16%)
Jan 04, 2017 3.390 3.500 3.096 3.198 53,443 +0.00(+0.03%)
Jan 03, 2017 3.400 3.740 2.882 3.197 45,160 -0.19(-5.69%)
Dec 30, 2016 3.390 3.390 3.390 0 +0.49(+16.90%)
Dec 29, 2016 2.885 2.950 2.747 2.900 83,836 +0.03(+1.19%)
Dec 28, 2016 2.376 3.200 2.316 2.866 148,810 -0.23(-7.55%)
Dec 27, 2016 2.380 3.810 2.350 3.100 81,728 +0.78(+33.62%)
Dec 23, 2016 2.320 2.320 2.320 0 +0.19(+8.92%)
Dec 22, 2016 2.072 2.146 2.050 2.130 54,482 +0.05(+2.53%)
Dec 21, 2016 2.081 2.140 2.050 2.078 81,968 +0.03(+1.34%)
Dec 20, 2016 2.150 2.150 1.960 2.050 22,318 -0.00(-0.15%)
Dec 19, 2016 2.141 2.141 1.850 2.053 96,105 -0.12(-5.69%)
Dec 16, 2016 2.291 2.300 2.093 2.177 180,896 -0.12(-5.19%)
Dec 15, 2016 2.321 2.342 2.240 2.296 28,424 -0.15(-6.29%)
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.