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 29, 2018 1.290 1.290 1.290 0 -0.02(-1.53%)
Jun 28, 2018 1.290 1.320 1.250 1.310 566,275 -0.01(-0.76%)
Jun 27, 2018 1.350 1.360 1.250 1.320 546,509 -0.04(-2.94%)
Jun 26, 2018 1.370 1.400 1.350 1.360 315,899 -0.04(-2.86%)
Jun 25, 2018 1.410 1.410 1.370 1.400 370,917 -0.03(-2.10%)
Jun 22, 2018 1.440 1.460 1.410 1.430 292,905 -0.02(-1.38%)
Jun 21, 2018 1.490 1.500 1.410 1.450 566,323 -0.01(-0.68%)
Jun 20, 2018 1.460 1.460 1.400 1.460 466,743 +0.08(+5.80%)
Jun 19, 2018 1.350 1.390 1.330 1.380 457,899 +0.04(+2.99%)
Jun 18, 2018 1.420 1.420 1.330 1.340 514,831 -0.06(-4.29%)
Jun 15, 2018 1.440 1.400 1.400 307,227 -0.04(-2.78%)
Jun 14, 2018 1.460 1.480 1.380 1.440 409,273 -0.05(-3.36%)
Jun 13, 2018 1.460 1.490 1.460 1.490 69,623 -0.01(-0.67%)
Jun 12, 2018 1.500 1.500 1.450 1.500 162,785 +0.00(+0.00%)
Jun 11, 2018 1.490 1.500 1.480 1.500 168,811 +0.01(+0.67%)
Jun 08, 2018 1.540 1.540 1.460 1.490 389,249 -0.04(-2.61%)
Jun 07, 2018 1.530 1.540 1.500 1.530 287,695 +0.01(+0.66%)
Jun 06, 2018 1.510 1.550 1.480 1.520 603,000 +0.04(+2.70%)
Jun 05, 2018 1.480 1.500 1.460 1.480 299,412 -0.02(-1.33%)
Jun 04, 2018 1.490 1.520 1.480 1.500 308,368 +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.