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 (%)
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%)
Nov 01, 2017 1.620 1.640 1.570 1.590 760,853 -0.07(-4.22%)
Oct 31, 2017 1.690 1.700 1.640 1.660 739,131 -0.03(-1.78%)
Oct 30, 2017 1.750 1.750 1.660 1.690 512,940 +0.00(+0.00%)
Oct 27, 2017 1.710 1.650 1.690 242,912 +0.00(+0.00%)
Oct 26, 2017 1.700 1.700 1.650 1.690 497,889 +0.03(+1.81%)
Oct 25, 2017 1.670 1.680 1.620 1.660 189,265 -0.01(-0.60%)
Oct 24, 2017 1.690 1.710 1.650 1.670 216,857 -0.02(-1.18%)
Oct 23, 2017 1.700 1.710 1.670 1.690 384,007 +0.03(+1.81%)
Oct 20, 2017 1.610 1.690 1.600 1.660 504,062 +0.07(+4.40%)
Oct 19, 2017 1.640 1.640 1.570 1.590 500,501 -0.03(-1.85%)
Oct 18, 2017 1.690 1.720 1.620 1.620 998,063 -0.03(-1.82%)
Oct 17, 2017 1.680 1.740 1.620 1.650 3,214,865 -0.31(-15.82%)
Oct 16, 2017 1.950 2.010 1.930 1.960 293,952 +0.02(+1.03%)
Oct 13, 2017 1.950 1.970 1.910 1.940 137,833 -0.01(-0.51%)
Oct 12, 2017 2.040 2.050 1.920 1.950 588,705 -0.07(-3.47%)
Oct 11, 2017 1.940 2.040 1.920 2.020 484,389 +0.06(+3.06%)
Oct 10, 2017 1.990 2.010 1.920 1.960 356,772 +0.00(+0.00%)
Oct 06, 2017 2.080 2.100 1.930 1.960 834,675 -0.09(-4.39%)
Oct 05, 2017 1.900 2.050 1.900 2.050 1,181,333 +0.18(+9.63%)
Oct 04, 2017 1.910 1.950 1.830 1.870 702,461 +0.02(+1.08%)
Oct 03, 2017 1.890 1.900 1.850 1.850 200,623 -0.02(-1.07%)
Oct 02, 2017 1.800 1.870 1.780 1.870 276,671 +0.08(+4.47%)
Sep 29, 2017 1.790 1.800 1.770 1.790 118,633 +0.01(+0.56%)
Sep 28, 2017 1.780 1.830 1.780 1.780 63,744 -0.03(-1.66%)
Sep 27, 2017 1.780 1.810 1.770 1.810 152,731 +0.03(+1.69%)
Sep 26, 2017 1.810 1.830 1.770 1.780 125,338 -0.02(-1.11%)
Sep 25, 2017 1.840 1.870 1.790 1.800 155,284 +0.00(+0.00%)
Sep 22, 2017 1.790 1.800 1.770 1.800 130,193 +0.01(+0.56%)
Sep 21, 2017 1.770 1.830 1.730 1.790 108,166 +0.02(+1.13%)
Sep 20, 2017 1.850 1.860 1.760 1.770 386,088 -0.10(-5.35%)
Sep 19, 2017 1.850 1.880 1.810 1.870 286,456 +0.06(+3.31%)
Sep 18, 2017 1.720 1.820 1.690 1.810 308,367 +0.11(+6.47%)
Sep 15, 2017 1.670 1.720 1.630 1.700 248,759 +0.04(+2.41%)
Sep 14, 2017 1.670 1.670 1.630 1.660 222,256 -0.01(-0.60%)
Sep 13, 2017 1.740 1.750 1.660 1.670 201,357 -0.06(-3.47%)
Sep 12, 2017 1.690 1.750 1.670 1.730 219,861 +0.06(+3.59%)
Sep 11, 2017 1.690 1.710 1.650 1.670 105,952 -0.02(-1.18%)
Sep 08, 2017 1.610 1.700 1.610 1.690 362,638 +0.13(+8.33%)
Sep 07, 2017 1.600 1.600 1.560 1.560 121,795 -0.04(-2.50%)
Sep 06, 2017 1.640 1.650 1.580 1.600 156,372 -0.02(-1.23%)
Sep 05, 2017 1.700 1.700 1.620 1.620 79,914 -0.03(-1.82%)
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.