Indicators

Emblem Corp (OP: EMMBF )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

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%)

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.