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 (%)
Feb 28, 2019 1.670 1.750 1.660 1.740 574,427 +0.11(+6.75%)
Feb 27, 2019 1.760 1.780 1.600 1.630 858,623 -0.16(-8.94%)
Feb 26, 2019 1.840 1.850 1.780 1.790 787,215 -0.06(-3.24%)
Feb 25, 2019 1.770 1.850 1.750 1.850 1,386,338 +0.07(+3.93%)
Feb 22, 2019 1.760 1.790 1.710 1.780 800,836 +0.00(+0.00%)
Feb 21, 2019 1.690 1.780 1.600 1.780 775,702 +0.07(+4.09%)
Feb 20, 2019 1.580 1.710 1.530 1.710 540,825 +0.14(+8.92%)
Feb 19, 2019 1.500 1.570 1.500 1.570 324,122 +0.05(+3.29%)
Feb 15, 2019 1.520 1.520 1.520 0 +0.08(+5.56%)
Feb 14, 2019 1.450 1.490 1.410 1.440 302,309 -0.02(-1.37%)
Feb 13, 2019 1.470 1.530 1.430 1.460 737,888 +0.03(+2.10%)
Feb 12, 2019 1.350 1.470 1.320 1.430 978,379 +0.06(+4.38%)
Feb 11, 2019 1.500 1.550 1.360 1.370 668,407 -0.11(-7.43%)
Feb 08, 2019 1.540 1.580 1.460 1.480 596,301 -0.07(-4.52%)
Feb 07, 2019 1.520 1.590 1.430 1.550 989,842 -0.07(-4.32%)
Feb 06, 2019 1.680 1.700 1.530 1.620 1,091,859 -0.08(-4.71%)
Feb 05, 2019 1.730 1.800 1.670 1.700 1,236,810 -0.07(-3.95%)
Feb 04, 2019 1.720 1.800 1.700 1.770 1,745,563 +0.11(+6.63%)
Feb 01, 2019 1.600 1.700 1.550 1.660 1,065,038 +0.11(+7.10%)
Jan 31, 2019 1.550 1.600 1.540 1.550 308,844 -0.02(-1.27%)
Jan 30, 2019 1.560 1.610 1.540 1.570 626,218 -0.01(-0.63%)
Jan 29, 2019 1.560 1.580 1.410 1.580 1,024,618 +0.04(+2.60%)
Jan 28, 2019 1.500 1.600 1.490 1.540 1,588,420 +0.08(+5.48%)
Jan 25, 2019 1.270 1.460 1.240 1.460 1,861,116 +0.19(+14.96%)
Jan 24, 2019 1.200 1.270 1.200 1.270 551,776 +0.07(+5.83%)
Jan 23, 2019 1.180 1.240 1.180 1.200 523,452 -0.02(-1.64%)
Jan 22, 2019 1.210 1.240 1.190 1.220 540,584 -0.03(-2.40%)
Jan 21, 2019 1.220 1.250 1.180 1.250 459,890 +0.05(+4.17%)
Jan 18, 2019 1.160 1.210 1.160 1.200 467,387 +0.05(+4.35%)
Jan 17, 2019 1.170 1.190 1.150 1.150 280,209 -0.03(-2.54%)
Jan 16, 2019 1.160 1.180 1.130 1.180 397,006 +0.01(+0.85%)
Jan 15, 2019 1.190 1.190 1.140 1.170 339,770 -0.03(-2.50%)
Jan 14, 2019 1.160 1.210 1.160 1.200 403,526 +0.00(+0.00%)
Jan 11, 2019 1.200 1.230 1.160 1.200 1,196,808 +0.00(+0.00%)
Jan 10, 2019 1.020 1.250 1.010 1.200 2,419,484 +0.16(+15.38%)
Jan 09, 2019 1.040 1.040 1.000 1.040 754,965 +0.02(+1.96%)
Jan 08, 2019 0.9900 1.060 0.9800 1.020 654,925 +0.02(+2.00%)
Jan 07, 2019 1.050 1.070 0.9800 1.000 770,905 -0.01(-0.99%)
Jan 04, 2019 1.000 1.040 0.9900 1.010 520,662 +0.01(+1.00%)
Jan 03, 2019 1.000 1.010 0.9800 1.000 363,295 +0.01(+1.01%)
Jan 02, 2019 0.9100 1.010 0.9100 0.9900 708,479 +0.08(+8.79%)
Dec 31, 2018 0.9100 0.9100 0.9100 0 -0.01(-1.09%)
Dec 28, 2018 0.8700 0.9400 0.8500 0.9200 615,891 +0.05(+5.75%)
Dec 27, 2018 0.9000 0.9000 0.8300 0.8700 793,724 -0.02(-2.25%)
Dec 24, 2018 0.8900 0.8900 0.8900 0 +0.02(+2.30%)
Dec 21, 2018 0.9400 0.9500 0.8500 0.8700 665,204 -0.08(-8.42%)
Dec 20, 2018 1.000 1.000 0.9400 0.9500 802,919 -0.05(-5.00%)
Dec 19, 2018 1.100 1.140 1.000 1.000 2,215,602 +0.05(+5.26%)
Dec 18, 2018 1.010 1.020 0.9400 0.9500 260,386 -0.05(-5.00%)
Dec 17, 2018 1.010 1.030 0.9900 1.000 791,883 +0.00(+0.00%)
Dec 14, 2018 1.000 1.040 0.9700 1.000 441,740 +0.00(+0.00%)
Dec 13, 2018 1.030 1.030 0.9900 1.000 421,760 -0.03(-2.91%)
Dec 12, 2018 1.070 1.100 1.025 1.030 353,637 -0.01(-0.96%)
Dec 11, 2018 1.050 1.120 1.030 1.040 308,525 +0.03(+2.97%)
Dec 10, 2018 1.070 1.070 1.000 1.010 282,264 -0.05(-4.72%)
Dec 07, 2018 1.000 1.160 0.9700 1.060 1,306,008 +0.13(+13.98%)
Dec 06, 2018 0.8500 0.9500 0.8300 0.9300 910,395 +0.04(+4.49%)
Dec 05, 2018 0.9500 0.9800 0.8700 0.8900 306,627 -0.08(-8.25%)
Dec 04, 2018 1.060 1.060 0.9400 0.9700 1,233,248 -0.10(-9.35%)
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.