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, 2017 1.620 1.620 1.498 1.551 78,724 -0.07(-4.21%)
May 30, 2017 1.729 1.729 1.599 1.619 70,381 -0.10(-5.72%)
May 26, 2017 1.698 1.740 1.691 1.717 41,643 +0.03(+1.70%)
May 25, 2017 1.724 1.740 1.670 1.689 28,872 -0.03(-1.65%)
May 24, 2017 1.700 1.749 1.690 1.717 45,726 +0.03(+1.66%)
May 23, 2017 1.727 1.770 1.680 1.689 63,516 -0.14(-7.70%)
May 22, 2017 1.700 1.990 1.640 1.830 140,008 +0.17(+10.24%)
May 19, 2017 1.683 1.700 1.660 1.660 17,762 +0.00(+0.21%)
May 18, 2017 1.620 1.711 1.620 1.657 17,727 -0.00(-0.20%)
May 17, 2017 1.744 1.750 1.648 1.660 74,398 -0.08(-4.60%)
May 16, 2017 1.760 1.760 1.725 1.740 22,268 +0.00(+0.10%)
May 15, 2017 1.690 1.760 1.690 1.738 37,685 +0.06(+3.38%)
May 12, 2017 1.763 1.763 1.631 1.681 40,700 -0.02(-1.15%)
May 11, 2017 1.609 1.747 1.530 1.701 106,651 +0.10(+6.31%)
May 10, 2017 1.750 1.760 1.600 1.600 109,584 -0.15(-8.31%)
May 09, 2017 1.790 1.790 1.682 1.745 112,183 -0.02(-1.41%)
May 08, 2017 1.785 1.820 1.770 1.770 107,903 +0.00(+0.00%)
May 05, 2017 1.750 1.780 1.747 1.770 26,836 +0.02(+1.14%)
May 04, 2017 1.790 1.800 1.720 1.750 42,381 -0.07(-3.89%)
May 03, 2017 1.780 1.865 1.770 1.821 29,639 +0.04(+2.53%)
May 02, 2017 1.880 1.940 1.760 1.776 51,797 -0.11(-5.94%)
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.