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, 2017 1.325 1.325 1.274 1.290 141,191 -0.03(-2.05%)
Oct 30, 2017 1.355 1.385 1.289 1.317 181,938 +0.01(+0.52%)
Oct 27, 2017 1.300 1.337 1.277 1.310 45,485 +0.01(+0.65%)
Oct 26, 2017 1.322 1.340 1.280 1.302 58,251 +0.02(+1.70%)
Oct 25, 2017 1.350 1.350 1.269 1.280 46,501 -0.05(-3.69%)
Oct 24, 2017 1.340 1.359 1.300 1.329 100,873 -0.01(-0.82%)
Oct 23, 2017 1.340 1.355 1.317 1.340 236,788 +0.02(+1.52%)
Oct 20, 2017 1.288 1.334 1.280 1.320 86,667 +0.06(+4.63%)
Oct 19, 2017 1.300 1.320 1.260 1.262 113,287 -0.04(-3.10%)
Oct 18, 2017 1.350 1.380 1.290 1.302 168,915 -0.02(-1.29%)
Oct 17, 2017 1.345 1.470 1.287 1.319 552,005 -0.25(-15.97%)
Oct 16, 2017 1.555 1.617 1.520 1.570 131,821 +0.01(+0.62%)
Oct 13, 2017 1.568 1.581 1.522 1.560 82,573 -0.01(-0.64%)
Oct 12, 2017 1.645 1.650 1.543 1.570 192,737 -0.06(-3.68%)
Oct 11, 2017 1.561 1.640 1.532 1.630 178,672 +0.06(+3.94%)
Oct 10, 2017 1.640 1.640 1.530 1.568 103,320 -0.05(-3.20%)
Oct 09, 2017 1.660 1.660 1.570 1.620 93,471 +0.05(+3.42%)
Oct 06, 2017 1.700 1.700 1.540 1.566 234,128 -0.06(-3.90%)
Oct 05, 2017 1.519 1.635 1.519 1.630 170,443 +0.12(+7.95%)
Oct 04, 2017 1.525 1.560 1.470 1.510 116,755 +0.02(+1.09%)
Oct 03, 2017 1.520 1.520 1.471 1.494 43,066 +0.01(+0.93%)
Oct 02, 2017 1.444 1.500 1.430 1.480 76,046 +0.04(+2.84%)
Sep 29, 2017 1.450 1.450 1.410 1.439 43,172 +0.01(+0.50%)
Sep 28, 2017 1.451 1.470 1.430 1.432 21,781 -0.01(-0.56%)
Sep 27, 2017 1.450 1.460 1.426 1.440 86,961 -0.01(-0.96%)
Sep 26, 2017 1.450 1.490 1.420 1.454 37,541 -0.00(-0.31%)
Sep 25, 2017 1.500 1.520 1.458 1.458 69,681 -0.00(-0.10%)
Sep 22, 2017 1.448 1.464 1.430 1.460 36,236 +0.02(+1.11%)
Sep 21, 2017 1.455 1.488 1.410 1.444 31,611 -0.01(-0.35%)
Sep 20, 2017 1.518 1.520 1.419 1.449 125,321 -0.09(-5.90%)
Sep 19, 2017 1.500 1.540 1.470 1.540 119,897 +0.07(+4.76%)
Sep 18, 2017 1.405 1.480 1.390 1.470 136,104 +0.07(+5.00%)
Sep 15, 2017 1.361 1.400 1.349 1.400 33,722 +0.03(+2.19%)
Sep 14, 2017 1.369 1.380 1.330 1.370 37,778 +0.00(+0.00%)
Sep 13, 2017 1.413 1.434 1.360 1.370 24,050 -0.05(-3.23%)
Sep 12, 2017 1.400 1.439 1.380 1.416 69,710 +0.04(+2.89%)
Sep 11, 2017 1.417 1.417 1.360 1.376 47,714 +0.02(+1.67%)
Sep 08, 2017 1.330 1.390 1.310 1.353 45,869 +0.06(+4.91%)
Sep 07, 2017 1.330 1.330 1.290 1.290 43,503 -0.01(-1.13%)
Sep 06, 2017 1.339 1.350 1.304 1.305 50,387 -0.04(-3.00%)
Sep 05, 2017 1.360 1.379 1.310 1.345 16,969 +0.00(+0.04%)
Sep 01, 2017 1.340 1.351 1.320 1.345 15,580 +0.01(+1.11%)
Aug 31, 2017 1.360 1.360 1.320 1.330 24,828 -0.00(-0.15%)
Aug 30, 2017 1.298 1.352 1.280 1.332 36,558 +0.00(+0.15%)
Aug 29, 2017 1.320 1.379 1.270 1.330 95,554 -0.09(-6.34%)
Aug 28, 2017 1.410 1.430 1.400 1.420 30,355 +0.01(+0.96%)
Aug 25, 2017 1.440 1.450 1.362 1.407 53,999 -0.03(-1.78%)
Aug 24, 2017 1.470 1.510 1.430 1.432 56,388 -0.03(-1.92%)
Aug 23, 2017 1.430 1.460 1.421 1.460 30,785 +0.08(+5.72%)
Aug 22, 2017 1.416 1.430 1.370 1.381 11,913 +0.00(+0.21%)
Aug 21, 2017 1.450 1.479 1.378 1.378 46,635 -0.06(-4.01%)
Aug 18, 2017 1.448 1.470 1.400 1.436 21,459 -0.01(-0.86%)
Aug 17, 2017 1.490 1.500 1.441 1.448 27,666 -0.04(-2.74%)
Aug 16, 2017 1.450 1.500 1.450 1.489 46,347 +0.02(+1.29%)
Aug 15, 2017 1.420 1.470 1.410 1.470 42,658 +0.04(+2.80%)
Aug 14, 2017 1.340 1.440 1.316 1.430 70,058 +0.10(+7.79%)
Aug 11, 2017 1.299 1.330 1.299 1.327 28,351 +0.04(+2.84%)
Aug 10, 2017 1.310 1.339 1.270 1.290 68,214 -0.05(-3.86%)
Aug 09, 2017 1.370 1.390 1.310 1.342 102,692 -0.05(-3.47%)
Aug 08, 2017 1.442 1.470 1.390 1.390 44,501 -0.05(-3.47%)
Aug 07, 2017 1.460 1.520 1.400 1.440 78,614 -0.00(-0.17%)
Aug 04, 2017 1.479 1.490 1.430 1.442 101,504 -0.06(-3.84%)
Aug 03, 2017 1.558 1.558 1.470 1.500 107,170 -0.05(-3.23%)
Aug 02, 2017 1.600 1.600 1.534 1.550 53,510 -0.04(-2.64%)
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.