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 (%)
Jul 31, 2017 1.990 2.060 1.980 2.030 303,056 +0.03(+1.50%)
Jul 28, 2017 1.990 2.010 1.960 2.000 114,526 +0.03(+1.52%)
Jul 27, 2017 2.010 2.080 1.950 1.970 420,430 -0.09(-4.37%)
Jul 26, 2017 2.000 2.110 1.960 2.060 904,008 +0.10(+5.10%)
Jul 25, 2017 1.940 1.990 1.930 1.960 465,385 +0.05(+2.62%)
Jul 24, 2017 1.820 1.930 1.810 1.910 410,988 +0.14(+7.91%)
Jul 21, 2017 1.780 1.800 1.740 1.770 134,011 +0.03(+1.72%)
Jul 20, 2017 1.830 1.850 1.710 1.740 233,456 -0.09(-4.92%)
Jul 19, 2017 1.890 1.900 1.820 1.830 258,433 -0.05(-2.66%)
Jul 18, 2017 1.790 1.900 1.730 1.880 596,352 +0.07(+3.87%)
Jul 17, 2017 1.750 1.850 1.720 1.810 423,004 +0.09(+5.23%)
Jul 14, 2017 1.640 1.730 1.640 1.720 113,154 +0.07(+4.24%)
Jul 13, 2017 1.620 1.680 1.620 1.650 144,486 -0.02(-1.20%)
Jul 12, 2017 1.560 1.670 1.560 1.670 224,923 +0.13(+8.44%)
Jul 11, 2017 1.510 1.540 1.500 1.540 86,845 +0.01(+0.65%)
Jul 10, 2017 1.560 1.570 1.500 1.530 117,175 -0.03(-1.92%)
Jul 07, 2017 1.560 1.600 1.530 1.560 125,799 -0.04(-2.50%)
Jul 06, 2017 1.640 1.650 1.580 1.600 211,739 -0.03(-1.84%)
Jul 05, 2017 1.640 1.640 1.610 1.630 60,043 -0.02(-1.21%)
Jul 04, 2017 1.610 1.650 1.590 1.650 188,108 +0.05(+3.12%)
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.