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 (%)
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%)
Oct 01, 2018 1.700 1.710 1.600 1.660 839,115 +0.02(+1.22%)
Sep 28, 2018 1.610 1.680 1.560 1.640 596,589 +0.08(+5.13%)
Sep 27, 2018 1.640 1.650 1.560 1.560 416,877 -0.06(-3.70%)
Sep 26, 2018 1.610 1.640 1.540 1.620 863,370 +0.02(+1.25%)
Sep 25, 2018 1.640 1.670 1.580 1.600 918,086 -0.04(-2.44%)
Sep 24, 2018 1.700 1.700 1.610 1.640 735,080 -0.02(-1.20%)
Sep 21, 2018 1.750 1.780 1.660 1.660 792,929 -0.04(-2.35%)
Sep 20, 2018 1.720 1.780 1.690 1.700 749,856 +0.04(+2.41%)
Sep 19, 2018 1.850 1.860 1.650 1.660 1,424,165 -0.16(-8.79%)
Sep 18, 2018 1.830 1.890 1.810 1.820 998,388 +0.02(+1.11%)
Sep 17, 2018 1.930 1.930 1.790 1.800 673,862 -0.06(-3.23%)
Sep 14, 2018 1.670 1.870 1.660 1.860 1,610,588 +0.05(+2.76%)
Sep 13, 2018 2.040 2.120 1.740 1.810 3,362,803 -0.16(-8.12%)
Sep 12, 2018 1.910 2.040 1.860 1.970 2,839,268 +0.20(+11.30%)
Sep 11, 2018 1.770 1.870 1.730 1.770 1,531,416 +0.04(+2.31%)
Sep 10, 2018 1.720 1.750 1.650 1.730 1,058,404 +0.03(+1.76%)
Sep 07, 2018 1.550 1.770 1.540 1.700 2,222,330 +0.17(+11.11%)
Sep 06, 2018 1.530 1.550 1.470 1.530 514,041 +0.01(+0.66%)
Sep 05, 2018 1.550 1.570 1.460 1.520 608,008 -0.02(-1.30%)
Sep 04, 2018 1.570 1.600 1.540 1.540 621,158 -0.01(-0.65%)
Aug 31, 2018 1.550 1.550 1.550 0 +0.05(+3.33%)
Aug 30, 2018 1.550 1.550 1.450 1.500 677,395 -0.05(-3.23%)
Aug 29, 2018 1.520 1.580 1.500 1.550 743,352 +0.06(+4.03%)
Aug 28, 2018 1.530 1.550 1.430 1.490 943,496 -0.08(-5.10%)
Aug 27, 2018 1.590 1.620 1.500 1.570 2,003,943 +0.03(+1.95%)
Aug 24, 2018 1.380 1.570 1.380 1.540 1,647,306 +0.18(+13.24%)
Aug 23, 2018 1.410 1.430 1.320 1.360 953,559 -0.03(-2.16%)
Aug 22, 2018 1.300 1.410 1.270 1.390 1,494,188 +0.13(+10.32%)
Aug 21, 2018 1.280 1.340 1.260 1.260 844,298 +0.04(+3.28%)
Aug 20, 2018 1.170 1.240 1.160 1.220 915,690 +0.05(+4.27%)
Aug 17, 2018 1.170 1.180 1.140 1.170 254,039 +0.03(+2.63%)
Aug 16, 2018 1.180 1.200 1.130 1.140 396,291 -0.03(-2.56%)
Aug 15, 2018 1.190 1.200 1.140 1.170 543,676 +0.01(+0.86%)
Aug 14, 2018 1.170 1.180 1.080 1.160 376,186 -0.01(-0.85%)
Aug 13, 2018 1.180 1.200 1.160 1.170 214,090 -0.03(-2.50%)
Aug 10, 2018 1.190 1.210 1.190 1.200 188,952 +0.00(+0.00%)
Aug 09, 2018 1.210 1.230 1.190 1.200 441,760 -0.01(-0.83%)
Aug 08, 2018 1.190 1.210 1.170 1.210 167,186 +0.04(+3.42%)
Aug 07, 2018 1.190 1.200 1.170 1.170 169,354 -0.02(-1.68%)
Aug 03, 2018 1.190 1.190 1.190 0 +0.01(+0.85%)
Aug 02, 2018 1.200 1.200 1.170 1.180 165,622 +0.00(+0.00%)
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.