Indicators

Emblem Corp (TSV: EMC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018		0.9100	0.9100	0.9100	0	-0.01(-1.09%)
Dec 28, 2018	0.8700	0.9400	0.8500	0.9200	615,891	+0.05(+5.75%)
Dec 27, 2018	0.9000	0.9000	0.8300	0.8700	793,724	-0.02(-2.25%)
Dec 24, 2018		0.8900	0.8900	0.8900	0	+0.02(+2.30%)
Dec 21, 2018	0.9400	0.9500	0.8500	0.8700	665,204	-0.08(-8.42%)
Dec 20, 2018	1.000	1.000	0.9400	0.9500	802,919	-0.05(-5.00%)
Dec 19, 2018	1.100	1.140	1.000	1.000	2,215,602	+0.05(+5.26%)
Dec 18, 2018	1.010	1.020	0.9400	0.9500	260,386	-0.05(-5.00%)
Dec 17, 2018	1.010	1.030	0.9900	1.000	791,883	+0.00(+0.00%)
Dec 14, 2018	1.000	1.040	0.9700	1.000	441,740	+0.00(+0.00%)
Dec 13, 2018	1.030	1.030	0.9900	1.000	421,760	-0.03(-2.91%)
Dec 12, 2018	1.070	1.100	1.025	1.030	353,637	-0.01(-0.96%)
Dec 11, 2018	1.050	1.120	1.030	1.040	308,525	+0.03(+2.97%)
Dec 10, 2018	1.070	1.070	1.000	1.010	282,264	-0.05(-4.72%)
Dec 07, 2018	1.000	1.160	0.9700	1.060	1,306,008	+0.13(+13.98%)
Dec 06, 2018	0.8500	0.9500	0.8300	0.9300	910,395	+0.04(+4.49%)
Dec 05, 2018	0.9500	0.9800	0.8700	0.8900	306,627	-0.08(-8.25%)
Dec 04, 2018	1.060	1.060	0.9400	0.9700	1,233,248	-0.10(-9.35%)

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.