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 (%)
Oct 31, 2018 0.9000 0.9300 0.8801 0.9076 197,966 +0.04(+4.32%)
Oct 30, 2018 0.8530 0.9077 0.8479 0.8700 296,877 -0.03(-3.76%)
Oct 29, 2018 0.9700 0.9974 0.8754 0.9040 359,025 -0.06(-6.71%)
Oct 26, 2018 0.9700 1.000 0.9400 0.9690 109,400 -0.00(-0.21%)
Oct 25, 2018 0.9230 0.9895 0.9230 0.9710 176,596 +0.05(+4.95%)
Oct 24, 2018 0.9510 1.020 0.9189 0.9252 315,383 +0.01(+0.57%)
Oct 23, 2018 0.9000 0.9932 0.8540 0.9200 522,920 -0.04(-4.53%)
Oct 22, 2018 1.060 1.060 0.9200 0.9637 875,109 -0.12(-10.77%)
Oct 19, 2018 1.150 1.230 1.060 1.080 459,600 -0.11(-9.12%)
Oct 18, 2018 1.225 1.240 1.178 1.188 176,651 -0.00(-0.16%)
Oct 17, 2018 1.250 1.250 1.150 1.190 366,151 -0.06(-5.10%)
Oct 16, 2018 1.340 1.430 1.247 1.254 641,028 -0.08(-5.69%)
Oct 15, 2018 1.250 1.350 1.170 1.330 963,713 +0.16(+13.68%)
Oct 12, 2018 1.180 1.200 1.140 1.170 259,300 +0.06(+5.41%)
Oct 11, 2018 1.175 1.190 1.110 1.110 205,401 -0.08(-6.70%)
Oct 10, 2018 1.210 1.223 1.150 1.190 390,258 +0.00(+0.31%)
Oct 09, 2018 1.160 1.240 1.160 1.186 167,329 -0.03(-2.79%)
Oct 08, 2018 1.250 1.280 1.210 1.220 143,936 +0.00(+0.08%)
Oct 05, 2018 1.240 1.270 1.160 1.219 251,200 -0.04(-3.25%)
Oct 04, 2018 1.310 1.320 1.240 1.260 167,798 -0.01(-0.79%)
Oct 03, 2018 1.240 1.290 1.225 1.270 178,852 +0.03(+2.42%)
Oct 02, 2018 1.300 1.315 1.240 1.240 199,803 -0.04(-3.13%)
Oct 01, 2018 1.290 1.370 1.260 1.280 345,970 +0.02(+1.59%)
Sep 28, 2018 1.224 1.310 1.200 1.260 220,500 +0.04(+3.28%)
Sep 27, 2018 1.300 1.300 1.200 1.220 245,756 -0.01(-0.81%)
Sep 26, 2018 1.230 1.260 1.180 1.230 581,489 +0.01(+0.82%)
Sep 25, 2018 1.250 1.300 1.220 1.220 736,722 -0.05(-3.94%)
Sep 24, 2018 1.350 1.355 1.250 1.270 392,741 -0.05(-3.79%)
Sep 21, 2018 1.380 1.400 1.309 1.320 315,400 -0.01(-0.75%)
Sep 20, 2018 1.350 1.380 1.290 1.330 378,676 +0.04(+2.73%)
Sep 19, 2018 1.432 1.465 1.280 1.295 681,819 -0.12(-8.18%)
Sep 18, 2018 1.403 1.460 1.360 1.410 474,960 +0.02(+1.44%)
Sep 17, 2018 1.469 1.500 1.370 1.390 430,106 -0.05(-3.24%)
Sep 14, 2018 1.287 1.440 1.270 1.437 933,700 +0.04(+2.61%)
Sep 13, 2018 1.574 1.633 1.347 1.400 1,270,048 -0.13(-8.50%)
Sep 12, 2018 1.466 1.560 1.430 1.530 992,377 +0.16(+11.67%)
Sep 11, 2018 1.356 1.432 1.300 1.370 512,423 +0.05(+4.17%)
Sep 10, 2018 1.340 1.340 1.258 1.315 362,285 +0.03(+1.95%)
Sep 07, 2018 1.180 1.349 1.170 1.290 746,800 +0.11(+9.60%)
Sep 06, 2018 1.164 1.180 1.110 1.177 229,731 +0.04(+3.81%)
Sep 05, 2018 1.181 1.190 1.110 1.134 309,558 -0.05(-3.92%)
Sep 04, 2018 1.187 1.230 1.160 1.180 460,278 -0.01(-0.84%)
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%)
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.