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 (%)
Jan 31, 2018 1.960 2.020 1.860 1.890 1,654,933 -0.02(-1.05%)
Jan 30, 2018 2.020 2.040 1.860 1.910 1,503,830 -0.16(-7.73%)
Jan 29, 2018 2.180 2.240 2.030 2.070 1,232,301 -0.04(-1.90%)
Jan 26, 2018 2.110 2.130 2.050 2.110 1,166,393 +0.00(+0.00%)
Jan 25, 2018 2.120 2.210 2.050 2.110 1,202,972 +0.03(+1.44%)
Jan 24, 2018 2.290 2.320 2.040 2.080 1,791,369 -0.21(-9.17%)
Jan 23, 2018 2.350 2.370 2.240 2.290 1,377,689 -0.01(-0.43%)
Jan 22, 2018 2.210 2.370 2.150 2.300 1,607,004 +0.17(+7.98%)
Jan 19, 2018 2.060 2.150 2.050 2.130 799,697 +0.09(+4.41%)
Jan 18, 2018 2.010 2.040 1.960 2.040 570,827 +0.07(+3.55%)
Jan 17, 2018 2.000 2.020 1.960 1.970 923,687 +0.02(+1.03%)
Jan 16, 2018 2.040 2.170 1.870 1.950 2,738,271 -0.03(-1.52%)
Jan 15, 2018 1.860 1.990 1.840 1.980 1,972,571 +0.14(+7.61%)
Jan 12, 2018 1.920 1.920 1.740 1.840 5,954,458 -0.40(-17.86%)
Jan 11, 2018 2.400 2.430 2.220 2.240 1,053,072 -0.21(-8.57%)
Jan 10, 2018 2.530 2.540 2.380 2.450 989,873 -0.02(-0.81%)
Jan 09, 2018 2.660 2.700 2.320 2.470 3,425,990 -0.08(-3.14%)
Jan 08, 2018 2.490 2.680 2.460 2.550 3,820,349 +0.17(+7.14%)
Jan 05, 2018 2.170 2.400 2.100 2.380 1,450,501 +0.11(+4.85%)
Jan 04, 2018 2.460 2.490 2.140 2.270 2,383,810 -0.15(-6.20%)
Jan 03, 2018 2.520 2.760 2.390 2.420 4,148,194 -0.02(-0.82%)
Jan 02, 2018 2.500 2.510 2.410 2.440 2,738,999 +0.16(+7.02%)
Dec 29, 2017 2.280 2.280 2.280 0 +0.03(+1.33%)
Dec 28, 2017 2.100 2.350 2.090 2.250 3,132,150 +0.21(+10.29%)
Dec 27, 2017 1.810 2.070 1.800 2.040 2,500,411 +0.27(+15.25%)
Dec 22, 2017 1.770 1.800 1.730 1.770 555,754 +0.00(+0.00%)
Dec 21, 2017 1.800 1.800 1.750 1.770 491,480 -0.01(-0.56%)
Dec 20, 2017 1.790 1.820 1.750 1.780 494,825 -0.04(-2.20%)
Dec 19, 2017 1.850 1.880 1.800 1.820 700,911 -0.01(-0.55%)
Dec 18, 2017 1.730 1.840 1.730 1.830 1,011,959 +0.15(+8.93%)
Dec 15, 2017 1.800 1.800 1.680 1.680 678,810 -0.09(-5.08%)
Dec 14, 2017 1.850 1.850 1.750 1.770 382,789 -0.03(-1.67%)
Dec 13, 2017 1.870 1.900 1.750 1.800 1,133,750 -0.05(-2.70%)
Dec 12, 2017 1.780 1.850 1.760 1.850 1,070,045 +0.11(+6.32%)
Dec 11, 2017 1.670 1.750 1.660 1.740 975,380 +0.10(+6.10%)
Dec 08, 2017 1.670 1.680 1.640 1.640 411,764 -0.02(-1.20%)
Dec 07, 2017 1.670 1.690 1.640 1.660 304,637 -0.02(-1.19%)
Dec 06, 2017 1.690 1.690 1.610 1.680 759,864 +0.00(+0.00%)
Dec 05, 2017 1.680 1.680 1.660 1.680 444,680 +0.00(+0.00%)
Dec 04, 2017 1.700 1.700 1.650 1.680 301,188 +0.00(+0.00%)
Dec 01, 2017 1.640 1.760 1.630 1.680 843,789 +0.05(+3.07%)
Nov 30, 2017 1.580 1.670 1.580 1.630 662,696 +0.00(+0.00%)
Nov 29, 2017 1.690 1.720 1.650 1.630 1,617,788 -0.17(-9.44%)
Nov 28, 2017 1.940 1.950 1.750 1.800 2,146,779 -0.07(-3.74%)
Nov 27, 2017 1.850 1.920 1.830 1.870 1,947,885 +0.03(+1.63%)
Nov 24, 2017 1.860 1.970 1.760 1.840 3,520,510 +0.05(+2.79%)
Nov 23, 2017 1.640 1.790 1.620 1.790 1,843,649 +0.18(+11.18%)
Nov 22, 2017 1.600 1.620 1.590 1.610 603,280 +0.03(+1.90%)
Nov 21, 2017 1.600 1.610 1.580 1.580 478,537 -0.03(-1.86%)
Nov 20, 2017 1.620 1.650 1.590 1.610 554,488 +0.00(+0.00%)
Nov 17, 2017 1.600 1.640 1.580 1.610 887,009 +0.02(+1.26%)
Nov 16, 2017 1.640 1.650 1.550 1.590 798,203 -0.03(-1.85%)
Nov 15, 2017 1.720 1.740 1.620 1.620 1,082,817 -0.06(-3.57%)
Nov 14, 2017 1.690 1.740 1.620 1.680 1,266,461 +0.02(+1.20%)
Nov 13, 2017 1.650 1.680 1.640 1.660 1,055,786 +0.04(+2.47%)
Nov 10, 2017 1.650 1.650 1.600 1.620 502,899 -0.01(-0.61%)
Nov 09, 2017 1.570 1.640 1.570 1.630 341,773 +0.05(+3.16%)
Nov 08, 2017 1.680 1.690 1.570 1.580 941,589 -0.07(-4.24%)
Nov 07, 2017 1.690 1.700 1.620 1.650 1,425,043 +0.03(+1.85%)
Nov 06, 2017 1.550 1.640 1.520 1.620 1,476,017 +0.12(+8.00%)
Nov 03, 2017 1.500 1.540 1.470 1.500 696,867 +0.01(+0.67%)
Nov 02, 2017 1.600 1.600 1.470 1.490 940,532 -0.10(-6.29%)
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.