Skip to main content
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 (%)
Feb 28, 2019 1.230 1.333 1.230 1.320 211,461 +0.09(+7.32%)
Feb 27, 2019 1.340 1.380 1.226 1.230 327,654 -0.14(-10.22%)
Feb 26, 2019 1.430 1.430 1.350 1.370 326,485 -0.02(-1.44%)
Feb 25, 2019 1.330 1.392 1.320 1.390 497,718 +0.06(+4.51%)
Feb 22, 2019 1.323 1.360 1.290 1.330 182,900 +0.01(+1.13%)
Feb 21, 2019 1.300 1.330 1.213 1.315 180,668 +0.03(+2.61%)
Feb 20, 2019 1.240 1.290 1.151 1.282 186,626 +0.10(+8.62%)
Feb 19, 2019 1.140 1.190 1.130 1.180 254,837 +0.04(+3.51%)
Feb 15, 2019 1.090 1.150 1.090 1.140 136,600 +0.06(+5.56%)
Feb 14, 2019 1.107 1.130 1.060 1.080 54,273 -0.03(-2.70%)
Feb 13, 2019 1.095 1.154 1.092 1.110 116,070 +0.06(+5.71%)
Feb 12, 2019 1.015 1.110 0.9900 1.050 145,769 +0.00(+0.00%)
Feb 11, 2019 1.145 1.150 1.020 1.050 315,759 -0.07(-6.15%)
Feb 08, 2019 1.200 1.200 1.091 1.119 213,500 -0.06(-4.86%)
Feb 07, 2019 1.110 1.200 1.080 1.176 293,372 -0.05(-3.79%)
Feb 06, 2019 1.320 1.320 1.163 1.222 320,850 -0.08(-5.98%)
Feb 05, 2019 1.340 1.370 1.270 1.300 812,613 -0.04(-2.99%)
Feb 04, 2019 1.300 1.370 1.270 1.340 1,460,361 +0.07(+5.51%)
Feb 01, 2019 1.230 1.290 1.182 1.270 394,200 +0.07(+5.83%)
Jan 31, 2019 1.220 1.220 1.170 1.200 156,253 +0.01(+0.90%)
Jan 30, 2019 1.180 1.220 1.160 1.189 353,937 +0.01(+0.79%)
Jan 29, 2019 1.200 1.200 1.060 1.180 299,948 +0.02(+1.72%)
Jan 28, 2019 1.120 1.210 1.100 1.160 594,268 +0.06(+5.45%)
Jan 25, 2019 0.9330 1.100 0.9330 1.100 1,055,100 +0.15(+15.79%)
Jan 24, 2019 0.9215 0.9500 0.9019 0.9500 345,291 +0.05(+5.56%)
Jan 23, 2019 0.8610 0.9345 0.8610 0.9000 399,182 +0.00(+0.00%)
Jan 22, 2019 0.9020 0.9300 0.8935 0.9000 281,162 -0.00(-0.20%)
Jan 18, 2019 0.8937 0.9100 0.8821 0.9018 134,600 +0.02(+1.76%)
Jan 17, 2019 0.9020 0.9020 0.8590 0.8862 91,610 +0.01(+0.64%)
Jan 16, 2019 0.8800 0.8996 0.8552 0.8806 105,784 +0.01(+1.00%)
Jan 15, 2019 0.8900 0.9108 0.8600 0.8719 78,383 -0.02(-2.12%)
Jan 14, 2019 0.8900 0.9110 0.8700 0.8908 108,857 -0.02(-2.07%)
Jan 11, 2019 0.9090 0.9332 0.8725 0.9096 183,600 +0.00(+0.51%)
Jan 10, 2019 0.7827 0.9418 0.7600 0.9050 410,652 +0.12(+16.03%)
Jan 09, 2019 0.8000 0.8000 0.7517 0.7800 218,440 +0.01(+1.02%)
Jan 08, 2019 0.7464 0.8017 0.7464 0.7721 296,022 +0.01(+1.97%)
Jan 07, 2019 0.7700 0.8100 0.7336 0.7572 205,641 -0.00(-0.37%)
Jan 04, 2019 0.7600 0.7815 0.7200 0.7600 139,200 +0.01(+1.89%)
Jan 03, 2019 0.7508 0.7550 0.7133 0.7459 70,803 +0.01(+2.04%)
Jan 02, 2019 0.6610 0.7471 0.6562 0.7310 221,713 +0.07(+10.42%)
Dec 31, 2018 0.7000 0.7000 0.6410 0.6620 219,300 -0.02(-3.53%)
Dec 28, 2018 0.6200 0.6862 0.6200 0.6862 255,700 +0.04(+6.55%)
Dec 27, 2018 0.6400 0.6780 0.6030 0.6440 293,989 -0.06(-8.00%)
Dec 26, 2018 0.6600 0.7160 0.6160 0.7000 167,563 +0.03(+4.96%)
Dec 24, 2018 0.6360 0.6730 0.6273 0.6669 128,500 +0.03(+4.20%)
Dec 21, 2018 0.6945 0.7069 0.6200 0.6400 320,200 -0.08(-10.74%)
Dec 20, 2018 0.7323 0.7549 0.6890 0.7170 223,754 -0.03(-4.40%)
Dec 19, 2018 0.8084 0.8469 0.7450 0.7500 732,445 +0.04(+5.63%)
Dec 18, 2018 0.7500 0.7605 0.7002 0.7100 157,945 -0.04(-5.11%)
Dec 17, 2018 0.7485 0.7817 0.7385 0.7482 179,094 -0.01(-1.55%)
Dec 14, 2018 0.7526 0.7830 0.7234 0.7600 289,800 +0.01(+0.98%)
Dec 13, 2018 0.7670 0.7712 0.7494 0.7526 122,620 -0.02(-2.48%)
Dec 12, 2018 0.7795 0.8286 0.7711 0.7717 93,408 -0.01(-1.76%)
Dec 11, 2018 0.7639 0.8230 0.7639 0.7855 108,585 +0.02(+2.55%)
Dec 10, 2018 0.8050 0.8139 0.7500 0.7660 109,635 -0.02(-3.04%)
Dec 07, 2018 0.7425 0.8614 0.7307 0.7900 402,300 +0.08(+11.27%)
Dec 06, 2018 0.6258 0.7100 0.6100 0.7100 356,252 -0.02(-2.74%)
Dec 04, 2018 0.7937 0.7937 0.7100 0.7300 449,500 -0.08(-9.55%)
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.