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, 2018 1.170 1.210 1.170 1.190 199,689 +0.02(+1.71%)
Jul 30, 2018 1.200 1.220 1.170 1.170 285,347 +0.00(+0.00%)
Jul 27, 2018 1.190 1.210 1.160 1.170 241,927 +0.00(+0.00%)
Jul 26, 2018 1.200 1.200 1.170 1.170 255,640 -0.01(-0.85%)
Jul 25, 2018 1.190 1.190 1.160 1.180 111,443 +0.01(+0.85%)
Jul 24, 2018 1.230 1.230 1.170 1.170 241,935 -0.06(-4.88%)
Jul 23, 2018 1.180 1.230 1.180 1.230 219,433 +0.03(+2.50%)
Jul 20, 2018 1.240 1.240 1.190 1.200 224,187 -0.02(-1.64%)
Jul 19, 2018 1.230 1.250 1.220 1.220 231,639 +0.01(+0.83%)
Jul 18, 2018 1.200 1.230 1.170 1.210 480,579 +0.03(+2.54%)
Jul 17, 2018 1.130 1.180 1.090 1.180 598,017 +0.02(+1.72%)
Jul 16, 2018 1.250 1.250 1.140 1.160 791,178 -0.07(-5.69%)
Jul 13, 2018 1.260 1.280 1.230 1.230 217,656 -0.05(-3.91%)
Jul 12, 2018 1.290 1.300 1.260 1.280 226,247 +0.00(+0.00%)
Jul 11, 2018 1.290 1.290 1.250 1.280 143,263 +0.00(+0.00%)
Jul 10, 2018 1.280 1.280 1.260 1.280 124,012 +0.00(+0.00%)
Jul 09, 2018 1.300 1.310 1.260 1.280 161,018 -0.04(-3.03%)
Jul 06, 2018 1.290 1.320 1.280 1.320 155,630 +0.04(+3.13%)
Jul 05, 2018 1.310 1.280 1.280 257,436 -0.03(-2.29%)
Jul 04, 2018 1.250 1.340 1.240 1.310 193,008 +0.07(+5.65%)
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.