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 (%)
Apr 30, 2018 1.170 1.230 1.170 1.203 175,308 +0.03(+2.51%)
Apr 27, 2018 1.130 1.214 1.130 1.173 97,997 +0.02(+2.03%)
Apr 26, 2018 1.212 1.245 1.150 1.150 99,720 -0.06(-4.96%)
Apr 25, 2018 1.197 1.223 1.188 1.210 68,783 +0.00(+0.00%)
Apr 24, 2018 1.212 1.220 1.180 1.210 102,515 +0.01(+1.20%)
Apr 23, 2018 1.214 1.250 1.195 1.196 121,840 -0.02(-2.00%)
Apr 20, 2018 1.246 1.260 1.210 1.220 88,712 -0.01(-0.68%)
Apr 19, 2018 1.250 1.260 1.210 1.228 139,142 -0.02(-1.73%)
Apr 18, 2018 1.223 1.290 1.220 1.250 172,453 +0.02(+1.63%)
Apr 17, 2018 1.325 1.360 1.192 1.230 330,929 -0.07(-5.38%)
Apr 16, 2018 1.300 1.392 1.280 1.300 565,560 +0.07(+5.36%)
Apr 13, 2018 1.070 1.260 1.060 1.234 685,496 +0.18(+17.51%)
Apr 12, 2018 1.050 1.060 1.030 1.050 101,475 +0.00(+0.00%)
Apr 11, 2018 1.035 1.070 1.020 1.050 147,186 +0.04(+3.96%)
Apr 10, 2018 0.9919 1.012 0.9297 1.010 222,580 +0.01(+1.00%)
Apr 09, 2018 1.076 1.120 0.9800 1.000 270,728 -0.04(-4.21%)
Apr 06, 2018 1.078 1.078 1.010 1.044 98,599 -0.02(-2.01%)
Apr 05, 2018 1.051 1.084 1.020 1.065 133,706 +0.04(+3.44%)
Apr 04, 2018 1.009 1.040 0.9385 1.030 333,549 -0.01(-1.17%)
Apr 03, 2018 1.070 1.120 1.011 1.042 311,738 -0.03(-2.60%)
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.