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 (%)
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%)
Dec 03, 2018 1.140 1.150 1.040 1.070 1,032,842 -0.07(-6.14%)
Nov 30, 2018 1.160 1.180 1.130 1.140 282,896 -0.05(-4.20%)
Nov 29, 2018 1.210 1.220 1.160 1.190 333,343 -0.04(-3.25%)
Nov 28, 2018 1.200 1.240 1.190 1.230 347,977 +0.02(+1.65%)
Nov 27, 2018 1.180 1.250 1.170 1.210 575,932 -0.02(-1.63%)
Nov 26, 2018 1.270 1.280 1.190 1.230 216,077 -0.05(-3.91%)
Nov 23, 2018 1.280 1.300 1.250 1.280 244,318 -0.02(-1.54%)
Nov 22, 2018 1.240 1.300 1.200 1.300 283,752 +0.06(+4.84%)
Nov 21, 2018 1.210 1.310 1.200 1.240 470,733 +0.07(+5.98%)
Nov 20, 2018 1.150 1.230 1.120 1.170 808,748 +0.01(+0.86%)
Nov 19, 2018 1.250 1.270 1.160 1.160 799,972 -0.08(-6.45%)
Nov 16, 2018 1.260 1.280 1.240 1.240 197,556 -0.05(-3.88%)
Nov 15, 2018 1.200 1.350 1.180 1.290 593,645 +0.10(+8.40%)
Nov 14, 2018 1.280 1.280 1.170 1.190 511,434 -0.12(-9.16%)
Nov 13, 2018 1.340 1.380 1.300 1.310 214,728 +0.01(+0.77%)
Nov 12, 2018 1.390 1.400 1.230 1.300 501,560 -0.09(-6.47%)
Nov 09, 2018 1.420 1.590 1.360 1.390 1,159,557 -0.06(-4.14%)
Nov 08, 2018 1.450 1.450 1.380 1.450 615,356 +0.00(+0.00%)
Nov 07, 2018 1.410 1.480 1.370 1.450 760,883 +0.08(+5.84%)
Nov 06, 2018 1.440 1.450 1.330 1.370 1,506,656 -0.07(-4.86%)
Nov 05, 2018 1.280 1.460 1.230 1.440 1,297,477 +0.21(+17.07%)
Nov 02, 2018 1.150 1.270 1.150 1.230 749,728 +0.05(+4.24%)
Nov 01, 2018 1.220 1.220 1.170 1.180 450,331 -0.01(-0.84%)
Oct 31, 2018 1.200 1.230 1.160 1.190 1,068,511 +0.04(+3.48%)
Oct 30, 2018 1.150 1.190 1.110 1.150 863,928 -0.01(-0.86%)
Oct 29, 2018 1.270 1.300 1.150 1.160 521,402 -0.09(-7.20%)
Oct 26, 2018 1.270 1.310 1.240 1.250 328,538 -0.02(-1.57%)
Oct 25, 2018 1.240 1.280 1.220 1.270 311,705 +0.04(+3.25%)
Oct 24, 2018 1.240 1.340 1.190 1.230 719,797 +0.06(+5.13%)
Oct 23, 2018 1.150 1.300 1.130 1.170 1,529,060 -0.11(-8.59%)
Oct 22, 2018 1.330 1.350 1.220 1.280 1,480,077 -0.13(-9.22%)
Oct 19, 2018 1.560 1.560 1.390 1.410 1,018,840 -0.15(-9.62%)
Oct 18, 2018 1.580 1.610 1.530 1.560 416,718 -0.01(-0.64%)
Oct 17, 2018 1.600 1.610 1.490 1.570 600,213 -0.07(-4.27%)
Oct 16, 2018 1.790 1.820 1.610 1.640 1,104,800 -0.11(-6.29%)
Oct 15, 2018 1.580 1.750 1.550 1.750 1,418,040 +0.23(+15.13%)
Oct 12, 2018 1.490 1.550 1.480 1.520 589,627 +0.06(+4.11%)
Oct 11, 2018 1.520 1.530 1.450 1.460 556,902 -0.06(-3.95%)
Oct 10, 2018 1.550 1.580 1.500 1.520 546,245 -0.04(-2.56%)
Oct 09, 2018 1.560 1.560 1.520 1.560 433,091 +0.00(+0.00%)
Oct 05, 2018 1.560 1.560 1.560 0 -0.06(-3.70%)
Oct 04, 2018 1.690 1.700 1.600 1.620 319,160 -0.03(-1.82%)
Oct 03, 2018 1.600 1.660 1.590 1.650 366,290 +0.07(+4.43%)
Oct 02, 2018 1.680 1.690 1.580 1.580 337,206 -0.08(-4.82%)
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.