Indicators

Emblem Corp (TSV: EMC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	1.610	1.680	1.560	1.640	596,589	+0.08(+5.13%)
Sep 27, 2018	1.640	1.650	1.560	1.560	416,877	-0.06(-3.70%)
Sep 26, 2018	1.610	1.640	1.540	1.620	863,370	+0.02(+1.25%)
Sep 25, 2018	1.640	1.670	1.580	1.600	918,086	-0.04(-2.44%)
Sep 24, 2018	1.700	1.700	1.610	1.640	735,080	-0.02(-1.20%)
Sep 21, 2018	1.750	1.780	1.660	1.660	792,929	-0.04(-2.35%)
Sep 20, 2018	1.720	1.780	1.690	1.700	749,856	+0.04(+2.41%)
Sep 19, 2018	1.850	1.860	1.650	1.660	1,424,165	-0.16(-8.79%)
Sep 18, 2018	1.830	1.890	1.810	1.820	998,388	+0.02(+1.11%)
Sep 17, 2018	1.930	1.930	1.790	1.800	673,862	-0.06(-3.23%)
Sep 14, 2018	1.670	1.870	1.660	1.860	1,610,588	+0.05(+2.76%)
Sep 13, 2018	2.040	2.120	1.740	1.810	3,362,803	-0.16(-8.12%)
Sep 12, 2018	1.910	2.040	1.860	1.970	2,839,268	+0.20(+11.30%)
Sep 11, 2018	1.770	1.870	1.730	1.770	1,531,416	+0.04(+2.31%)
Sep 10, 2018	1.720	1.750	1.650	1.730	1,058,404	+0.03(+1.76%)
Sep 07, 2018	1.550	1.770	1.540	1.700	2,222,330	+0.17(+11.11%)
Sep 06, 2018	1.530	1.550	1.470	1.530	514,041	+0.01(+0.66%)
Sep 05, 2018	1.550	1.570	1.460	1.520	608,008	-0.02(-1.30%)

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.