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 (%)
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%)
Dec 03, 2018 0.8465 0.8700 0.7834 0.8071 577,980 -0.05(-6.15%)
Nov 30, 2018 0.8480 0.8868 0.8480 0.8600 126,500 -0.02(-2.27%)
Nov 29, 2018 0.9079 0.9200 0.8600 0.8800 82,470 -0.04(-4.10%)
Nov 28, 2018 0.9036 0.9265 0.8885 0.9176 123,879 +0.02(+2.25%)
Nov 27, 2018 0.8880 0.9409 0.8880 0.8974 210,178 -0.01(-1.13%)
Nov 26, 2018 0.9724 0.9724 0.8966 0.9077 148,985 -0.07(-7.07%)
Nov 23, 2018 0.9657 0.9821 0.9500 0.9768 40,300 +0.04(+3.91%)
Nov 21, 2018 0.9400 0.9400 0.9400 0 +0.06(+6.49%)
Nov 20, 2018 0.8899 0.9350 0.8470 0.8827 223,159 -0.01(-0.81%)
Nov 19, 2018 0.9552 0.9620 0.8822 0.8899 159,541 -0.06(-6.10%)
Nov 16, 2018 0.9425 0.9749 0.9425 0.9477 160,100 -0.06(-5.94%)
Nov 15, 2018 0.9000 1.008 0.8910 1.008 192,754 +0.10(+11.57%)
Nov 14, 2018 0.9599 0.9700 0.8810 0.9030 238,591 -0.08(-8.32%)
Nov 13, 2018 0.9950 1.024 0.9835 0.9850 74,018 +0.01(+0.82%)
Nov 12, 2018 1.090 1.090 0.9300 0.9770 360,203 -0.09(-8.69%)
Nov 09, 2018 1.060 1.200 1.030 1.070 833,900 -0.02(-1.83%)
Nov 08, 2018 1.080 1.100 1.057 1.090 153,104 +0.00(+0.23%)
Nov 07, 2018 1.120 1.130 1.040 1.087 238,248 +0.06(+5.58%)
Nov 06, 2018 1.130 1.130 1.010 1.030 294,035 -0.05(-4.63%)
Nov 05, 2018 1.010 1.109 0.9500 1.080 282,516 +0.13(+13.09%)
Nov 02, 2018 0.8947 0.9622 0.8900 0.9550 118,100 +0.05(+4.96%)
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.