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 (%)
May 31, 2018 1.200 1.200 1.100 1.160 337,095 -0.03(-2.70%)
May 30, 2018 1.181 1.220 1.150 1.192 255,649 +0.03(+2.78%)
May 29, 2018 1.149 1.180 1.110 1.160 193,747 -0.01(-0.85%)
May 25, 2018 1.170 1.170 1.170 0 -0.01(-0.85%)
May 24, 2018 1.182 1.187 1.159 1.180 124,537 -0.02(-1.39%)
May 23, 2018 1.172 1.197 1.160 1.197 163,734 +0.03(+2.27%)
May 22, 2018 1.187 1.220 1.150 1.170 143,422 +0.00(+0.00%)
May 21, 2018 1.180 1.240 1.140 1.170 237,989 +0.03(+2.62%)
May 18, 2018 1.205 1.205 1.120 1.140 148,350 -0.02(-1.72%)
May 17, 2018 1.145 1.169 1.120 1.160 71,846 +0.01(+0.75%)
May 16, 2018 1.174 1.200 1.129 1.151 111,982 -0.02(-1.59%)
May 15, 2018 1.181 1.210 1.148 1.170 74,312 +0.00(+0.00%)
May 14, 2018 1.211 1.230 1.170 1.170 161,733 -0.02(-1.68%)
May 11, 2018 1.147 1.190 1.130 1.190 86,313 +0.04(+3.48%)
May 10, 2018 1.088 1.169 1.088 1.150 182,969 +0.06(+5.51%)
May 09, 2018 1.140 1.140 1.060 1.090 259,364 -0.00(-0.23%)
May 08, 2018 1.108 1.120 1.067 1.092 56,058 -0.01(-0.69%)
May 07, 2018 1.130 1.130 1.074 1.100 114,970 -0.01(-0.90%)
May 04, 2018 1.127 1.142 1.090 1.110 54,061 -0.02(-1.65%)
May 03, 2018 1.120 1.133 1.070 1.129 57,685 -0.01(-0.92%)
May 02, 2018 1.163 1.171 1.110 1.139 112,034 -0.04(-3.45%)
May 01, 2018 1.195 1.225 1.150 1.180 132,419 -0.02(-1.91%)
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%)
Apr 02, 2018 1.080 1.130 1.050 1.070 118,500 -0.05(-4.12%)
Mar 29, 2018 1.116 1.116 1.116 0 +0.10(+9.41%)
Mar 28, 2018 1.080 1.110 0.9990 1.020 394,834 -0.08(-6.96%)
Mar 27, 2018 1.110 1.130 1.070 1.096 185,824 -0.02(-2.20%)
Mar 26, 2018 1.120 1.160 1.098 1.121 118,132 -0.01(-0.80%)
Mar 23, 2018 1.153 1.179 1.099 1.130 166,550 +0.04(+3.67%)
Mar 22, 2018 1.103 1.150 1.070 1.090 172,138 -0.05(-4.67%)
Mar 21, 2018 1.065 1.150 1.065 1.143 104,192 +0.05(+4.90%)
Mar 20, 2018 1.129 1.130 1.075 1.090 180,091 -0.04(-3.51%)
Mar 19, 2018 1.113 1.135 1.080 1.130 142,047 +0.02(+1.77%)
Mar 16, 2018 1.096 1.116 1.088 1.110 63,540 +0.01(+0.49%)
Mar 15, 2018 1.135 1.150 1.090 1.105 169,554 -0.04(-3.11%)
Mar 14, 2018 1.150 1.160 1.130 1.140 70,773 -0.01(-0.87%)
Mar 13, 2018 1.150 1.185 1.132 1.150 84,788 -0.01(-0.86%)
Mar 12, 2018 1.197 1.209 1.157 1.160 175,630 -0.02(-1.28%)
Mar 09, 2018 1.180 1.230 1.150 1.175 178,374 -0.00(-0.42%)
Mar 08, 2018 1.170 1.180 1.129 1.180 159,178 +0.03(+2.70%)
Mar 07, 2018 1.220 1.240 1.130 1.149 103,956 -0.04(-3.45%)
Mar 06, 2018 1.236 1.275 1.190 1.190 116,557 -0.03(-2.08%)
Mar 05, 2018 1.120 1.220 1.105 1.215 358,106 +0.08(+6.94%)
Mar 02, 2018 1.150 1.150 1.100 1.136 117,230 -0.01(-1.18%)
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.