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 (%)
Mar 29, 2018 1.440 1.440 1.440 0 +0.14(+10.77%)
Mar 28, 2018 1.390 1.400 1.300 1.300 606,359 -0.11(-7.80%)
Mar 27, 2018 1.450 1.450 1.390 1.410 328,767 -0.01(-0.70%)
Mar 26, 2018 1.440 1.450 1.410 1.420 261,586 -0.02(-1.39%)
Mar 23, 2018 1.490 1.510 1.410 1.440 706,812 +0.04(+2.86%)
Mar 22, 2018 1.430 1.470 1.390 1.400 534,815 -0.07(-4.76%)
Mar 21, 2018 1.420 1.490 1.420 1.470 395,315 +0.05(+3.52%)
Mar 20, 2018 1.470 1.470 1.410 1.420 310,171 -0.05(-3.40%)
Mar 19, 2018 1.460 1.480 1.440 1.470 268,624 +0.01(+0.68%)
Mar 16, 2018 1.440 1.480 1.420 1.460 331,384 +0.03(+2.10%)
Mar 15, 2018 1.480 1.490 1.430 1.430 371,074 -0.04(-2.72%)
Mar 14, 2018 1.480 1.490 1.470 1.470 158,700 +0.00(+0.00%)
Mar 13, 2018 1.520 1.520 1.470 1.470 178,939 -0.04(-2.65%)
Mar 12, 2018 1.530 1.540 1.480 1.510 313,883 +0.00(+0.00%)
Mar 09, 2018 1.530 1.540 1.470 1.510 315,423 -0.02(-1.31%)
Mar 08, 2018 1.470 1.530 1.460 1.530 669,350 +0.06(+4.08%)
Mar 07, 2018 1.470 1.470 438,150 -0.03(-2.00%)
Mar 06, 2018 1.590 1.640 1.500 1.500 585,518 -0.07(-4.46%)
Mar 05, 2018 1.450 1.580 1.450 1.570 713,537 +0.11(+7.53%)
Mar 02, 2018 1.460 1.470 1.430 1.460 286,653 -0.02(-1.35%)
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.