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 (%)
Jun 30, 2017 1.570 1.620 1.570 1.600 100,846 -0.01(-0.62%)
Jun 29, 2017 1.610 1.630 1.590 1.610 166,003 +0.01(+0.63%)
Jun 28, 2017 1.590 1.620 1.570 1.600 107,454 +0.00(+0.00%)
Jun 27, 2017 1.600 1.620 1.530 1.600 457,988 -0.03(-1.84%)
Jun 26, 2017 1.680 1.680 1.610 1.630 404,798 -0.04(-2.40%)
Jun 23, 2017 1.680 1.700 1.660 1.670 300,982 -0.02(-1.18%)
Jun 22, 2017 1.680 1.690 1.620 1.690 447,594 +0.03(+1.81%)
Jun 21, 2017 1.670 1.690 1.650 1.660 105,523 -0.01(-0.60%)
Jun 20, 2017 1.700 1.710 1.650 1.670 184,373 -0.04(-2.34%)
Jun 19, 2017 1.720 1.720 1.690 1.710 247,617 +0.01(+0.59%)
Jun 16, 2017 1.740 1.750 1.690 1.700 261,989 -0.02(-1.16%)
Jun 15, 2017 1.710 1.720 1.660 1.720 204,528 +0.01(+0.58%)
Jun 14, 2017 1.770 1.770 1.710 1.710 172,098 -0.04(-2.29%)
Jun 13, 2017 1.800 1.810 1.720 1.750 259,311 -0.07(-3.85%)
Jun 12, 2017 1.880 1.910 1.770 1.820 440,041 -0.01(-0.55%)
Jun 09, 2017 1.710 1.850 1.690 1.830 477,236 +0.13(+7.65%)
Jun 08, 2017 1.720 1.740 1.630 1.700 263,378 +0.04(+2.41%)
Jun 07, 2017 1.640 1.730 1.580 1.660 919,591 +0.04(+2.47%)
Jun 06, 2017 1.550 1.670 1.520 1.620 805,580 -0.02(-1.22%)
Jun 05, 2017 1.760 1.790 1.610 1.640 809,578 -0.21(-11.35%)
Jun 02, 2017 1.850 1.870 1.770 1.850 701,737 -0.03(-1.60%)
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.