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 (%)
Aug 31, 2018 1.190 1.190 1.190 0 +0.06(+5.31%)
Aug 30, 2018 1.198 1.200 1.120 1.130 297,288 -0.07(-5.83%)
Aug 29, 2018 1.172 1.220 1.140 1.200 279,672 +0.06(+5.18%)
Aug 28, 2018 1.230 1.230 1.100 1.141 652,808 -0.08(-6.48%)
Aug 27, 2018 1.216 1.250 1.155 1.220 727,900 +0.04(+3.39%)
Aug 24, 2018 1.066 1.201 1.059 1.180 852,100 +0.14(+13.10%)
Aug 23, 2018 1.010 1.100 1.010 1.043 340,207 -0.04(-3.40%)
Aug 22, 2018 0.9800 1.090 0.9765 1.080 534,805 +0.10(+10.67%)
Aug 21, 2018 1.010 1.030 0.9661 0.9759 350,350 +0.03(+3.24%)
Aug 20, 2018 0.9190 0.9518 0.8900 0.9453 372,915 +0.05(+5.74%)
Aug 17, 2018 0.8909 0.9180 0.8665 0.8940 115,100 +0.02(+2.76%)
Aug 16, 2018 0.8952 0.9210 0.8670 0.8700 160,919 -0.02(-1.88%)
Aug 15, 2018 0.8980 0.9197 0.8633 0.8867 218,918 +0.00(+0.19%)
Aug 14, 2018 0.8924 0.9000 0.8197 0.8850 299,218 -0.01(-0.56%)
Aug 13, 2018 0.9038 0.9220 0.8805 0.8900 105,868 -0.01(-1.35%)
Aug 10, 2018 0.9215 0.9320 0.9010 0.9022 111,400 -0.02(-1.93%)
Aug 09, 2018 0.9500 0.9500 0.9181 0.9200 120,805 +0.00(+0.00%)
Aug 08, 2018 0.8950 0.9200 0.8929 0.9200 131,115 +0.03(+2.91%)
Aug 07, 2018 0.9400 0.9400 0.8940 0.8940 73,276 -0.04(-3.87%)
Aug 06, 2018 0.8950 0.9650 0.8950 0.9300 76,371 +0.03(+3.33%)
Aug 03, 2018 0.9120 0.9230 0.9000 0.9000 116,500 -0.01(-1.10%)
Aug 02, 2018 0.9460 0.9460 0.8970 0.9100 152,273 -0.00(-0.03%)
Aug 01, 2018 0.9300 0.9400 0.9071 0.9103 64,058 -0.02(-1.64%)
Jul 31, 2018 0.9015 0.9370 0.8740 0.9255 60,778 +0.01(+1.10%)
Jul 30, 2018 0.9239 0.9400 0.9060 0.9154 200,653 +0.01(+0.75%)
Jul 27, 2018 0.8885 0.9302 0.8885 0.9086 74,400 +0.01(+0.96%)
Jul 26, 2018 0.9210 0.9210 0.8900 0.9000 195,601 -0.01(-1.14%)
Jul 25, 2018 0.8850 0.9104 0.8820 0.9104 105,389 +0.01(+1.23%)
Jul 24, 2018 0.9363 0.9470 0.8950 0.8993 193,861 -0.03(-3.30%)
Jul 23, 2018 0.9015 0.9400 0.8970 0.9300 173,415 +0.02(+2.20%)
Jul 20, 2018 0.9419 0.9419 0.9019 0.9100 239,256 -0.02(-2.15%)
Jul 19, 2018 0.9304 0.9560 0.9200 0.9300 304,837 +0.00(+0.14%)
Jul 18, 2018 0.9106 0.9358 0.8817 0.9287 487,185 +0.06(+7.18%)
Jul 17, 2018 0.8556 0.8968 0.8200 0.8665 561,082 -0.01(-1.53%)
Jul 16, 2018 0.9565 0.9565 0.8696 0.8800 183,740 -0.08(-8.62%)
Jul 13, 2018 0.9534 0.9705 0.9403 0.9630 77,765 -0.00(-0.43%)
Jul 12, 2018 0.9775 0.9900 0.9516 0.9672 146,081 +0.01(+0.55%)
Jul 11, 2018 0.9687 0.9780 0.9500 0.9619 91,618 -0.01(-1.42%)
Jul 10, 2018 0.9668 0.9810 0.9553 0.9758 76,294 +0.02(+1.65%)
Jul 09, 2018 0.9986 1.014 0.9300 0.9600 86,558 -0.04(-4.35%)
Jul 06, 2018 0.9869 1.020 0.9748 1.004 101,769 +0.02(+1.76%)
Jul 05, 2018 1.018 1.018 0.9688 0.9863 156,494 +0.04(+4.04%)
Jul 03, 2018 0.9480 0.9480 0.9480 0 -0.06(-6.14%)
Jul 02, 2018 1.040 1.040 0.9700 1.010 119,504 +0.04(+4.12%)
Jun 29, 2018 0.9650 0.9843 0.9611 0.9700 111,975 -0.00(-0.03%)
Jun 28, 2018 0.9800 1.000 0.9480 0.9703 120,315 -0.01(-0.78%)
Jun 27, 2018 1.005 1.020 0.9400 0.9779 260,862 -0.04(-4.13%)
Jun 26, 2018 1.035 1.050 1.000 1.020 175,152 -0.03(-2.86%)
Jun 25, 2018 1.045 1.090 1.025 1.050 312,003 -0.02(-1.87%)
Jun 22, 2018 1.089 1.110 1.040 1.070 188,250 -0.02(-1.53%)
Jun 21, 2018 1.123 1.136 1.060 1.087 315,681 -0.01(-1.26%)
Jun 20, 2018 1.103 1.103 1.050 1.101 283,444 +0.06(+5.53%)
Jun 19, 2018 0.9900 1.056 0.9800 1.043 263,570 +0.02(+2.27%)
Jun 18, 2018 1.086 1.086 1.000 1.020 310,440 -0.05(-4.52%)
Jun 15, 2018 1.058 1.057 1.068 109,965 +0.01(+0.94%)
Jun 14, 2018 1.160 1.130 1.058 1.058 315,704 -0.07(-6.37%)
Jun 13, 2018 1.119 1.153 1.119 1.130 148,510 +0.01(+0.90%)
Jun 12, 2018 1.120 1.160 1.118 1.120 100,234 -0.02(-1.37%)
Jun 11, 2018 1.141 1.160 1.130 1.135 104,341 -0.01(-1.11%)
Jun 08, 2018 1.175 1.200 1.130 1.148 253,395 -0.03(-2.27%)
Jun 07, 2018 1.185 1.220 1.150 1.175 190,169 +0.01(+0.49%)
Jun 06, 2018 1.177 1.200 1.140 1.169 380,143 +0.02(+1.68%)
Jun 05, 2018 1.135 1.180 1.100 1.150 214,733 +0.00(+0.00%)
Jun 04, 2018 1.148 1.180 1.120 1.150 286,186 +0.02(+1.77%)
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.