Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emblem Corp (TSV: EMC )

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 1.530 1.530 1.440 1.500 316,286 -0.03(-1.96%)
May 30, 2018 1.540 1.550 1.510 1.530 334,465 +0.01(+0.66%)
May 29, 2018 1.490 1.520 1.470 1.520 211,252 +0.04(+2.70%)
May 28, 2018 1.460 1.490 1.460 1.480 136,513 -0.02(-1.33%)
May 25, 2018 1.500 1.530 1.470 1.500 260,159 -0.02(-1.32%)
May 24, 2018 1.520 1.550 1.500 1.520 212,062 -0.01(-0.65%)
May 23, 2018 1.500 1.530 1.490 1.530 216,602 +0.04(+2.68%)
May 22, 2018 1.520 1.550 1.480 1.490 392,310 -0.01(-0.67%)
May 18, 2018 1.500 1.500 1.500 0 +0.01(+0.67%)
May 17, 2018 1.460 1.490 1.440 1.490 154,819 +0.04(+2.76%)
May 16, 2018 1.500 1.510 1.450 1.450 172,462 -0.07(-4.61%)
May 15, 2018 1.530 1.530 1.480 1.520 233,321 -0.01(-0.65%)
May 14, 2018 1.540 1.570 1.500 1.530 556,484 +0.02(+1.32%)
May 11, 2018 1.460 1.520 1.460 1.510 284,280 +0.04(+2.72%)
May 10, 2018 1.430 1.490 1.400 1.470 303,553 +0.07(+5.00%)
May 09, 2018 1.420 1.420 1.370 1.400 347,948 -0.02(-1.41%)
May 08, 2018 1.430 1.440 1.390 1.420 112,909 -0.01(-0.70%)
May 07, 2018 1.410 1.440 1.390 1.430 148,877 +0.02(+1.42%)
May 04, 2018 1.460 1.460 1.400 1.410 153,936 -0.03(-2.08%)
May 03, 2018 1.420 1.460 1.410 1.440 195,740 -0.02(-1.37%)
May 02, 2018 1.490 1.520 1.420 1.460 305,589 -0.05(-3.31%)
May 01, 2018 1.530 1.530 1.490 1.510 239,447 -0.01(-0.66%)
Apr 30, 2018 1.540 1.560 1.520 1.520 296,116 +0.01(+0.66%)
Apr 27, 2018 1.500 1.550 1.500 1.510 110,720 +0.01(+0.67%)
Apr 26, 2018 1.560 1.590 1.480 1.500 245,722 -0.06(-3.85%)
Apr 25, 2018 1.560 1.560 1.540 1.560 209,018 +0.00(+0.00%)
Apr 24, 2018 1.550 1.560 1.520 1.560 244,833 +0.01(+0.65%)
Apr 23, 2018 1.550 1.590 1.520 1.550 270,985 +0.01(+0.65%)
Apr 20, 2018 1.590 1.600 1.540 1.540 195,404 -0.02(-1.28%)
Apr 19, 2018 1.570 1.580 1.520 1.560 411,274 +0.01(+0.65%)
Apr 18, 2018 1.550 1.630 1.540 1.550 489,726 +0.02(+1.31%)
Apr 17, 2018 1.660 1.670 1.510 1.530 1,099,373 -0.11(-6.71%)
Apr 16, 2018 1.630 1.770 1.600 1.640 2,115,468 +0.10(+6.49%)
Apr 13, 2018 1.400 1.590 1.360 1.540 2,624,062 +0.22(+16.67%)
Apr 12, 2018 1.350 1.360 1.290 1.320 247,048 -0.01(-0.75%)
Apr 11, 2018 1.300 1.340 1.280 1.330 422,900 +0.04(+3.10%)
Apr 10, 2018 1.250 1.300 1.180 1.290 564,053 +0.04(+3.20%)
Apr 09, 2018 1.380 1.380 1.240 1.250 638,626 -0.08(-6.02%)
Apr 06, 2018 1.380 1.380 1.290 1.330 361,028 -0.04(-2.92%)
Apr 05, 2018 1.350 1.380 1.310 1.370 421,677 +0.06(+4.58%)
Apr 04, 2018 1.290 1.320 1.210 1.310 592,603 -0.02(-1.50%)
Apr 03, 2018 1.390 1.440 1.300 1.330 513,784 -0.05(-3.62%)
Apr 02, 2018 1.440 1.440 1.360 1.380 300,992 -0.06(-4.17%)
Mar 29, 2018 1.440 1.440 1.440 0 +0.14(+10.77%)
Mar 28, 2018 1.390 1.400 1.300 1.300 606,359 -0.11(-7.80%)
Mar 27, 2018 1.450 1.450 1.390 1.410 328,767 -0.01(-0.70%)
Mar 26, 2018 1.440 1.450 1.410 1.420 261,586 -0.02(-1.39%)
Mar 23, 2018 1.490 1.510 1.410 1.440 706,812 +0.04(+2.86%)
Mar 22, 2018 1.430 1.470 1.390 1.400 534,815 -0.07(-4.76%)
Mar 21, 2018 1.420 1.490 1.420 1.470 395,315 +0.05(+3.52%)
Mar 20, 2018 1.470 1.470 1.410 1.420 310,171 -0.05(-3.40%)
Mar 19, 2018 1.460 1.480 1.440 1.470 268,624 +0.01(+0.68%)
Mar 16, 2018 1.440 1.480 1.420 1.460 331,384 +0.03(+2.10%)
Mar 15, 2018 1.480 1.490 1.430 1.430 371,074 -0.04(-2.72%)
Mar 14, 2018 1.480 1.490 1.470 1.470 158,700 +0.00(+0.00%)
Mar 13, 2018 1.520 1.520 1.470 1.470 178,939 -0.04(-2.65%)
Mar 12, 2018 1.530 1.540 1.480 1.510 313,883 +0.00(+0.00%)
Mar 09, 2018 1.530 1.540 1.470 1.510 315,423 -0.02(-1.31%)
Mar 08, 2018 1.470 1.530 1.460 1.530 669,350 +0.06(+4.08%)
Mar 07, 2018 1.470 1.470 438,150 -0.03(-2.00%)
Mar 06, 2018 1.590 1.640 1.500 1.500 585,518 -0.07(-4.46%)
Mar 05, 2018 1.450 1.580 1.450 1.570 713,537 +0.11(+7.53%)
Mar 02, 2018 1.460 1.470 1.430 1.460 286,653 -0.02(-1.35%)
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.