Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerald Bioscience Inc (OP: EMBI )

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, 2019 0.2900 0.3197 0.2856 0.3001 119,316 +0.01(+3.45%)
Oct 30, 2019 0.2900 0.3285 0.2856 0.2901 116,352 +0.00(+1.58%)
Oct 29, 2019 0.3001 0.3248 0.2850 0.2856 229,113 -0.03(-9.33%)
Oct 28, 2019 0.3200 0.3324 0.2950 0.3150 168,413 -0.01(-1.56%)
Oct 25, 2019 0.3604 0.3800 0.3200 0.3200 204,700 -0.04(-11.26%)
Oct 24, 2019 0.3602 0.3900 0.3602 0.3606 13,417 +0.00(+0.06%)
Oct 23, 2019 0.3500 0.3940 0.3500 0.3604 188,192 +0.02(+4.46%)
Oct 22, 2019 0.3500 0.3750 0.3250 0.3450 176,793 -0.01(-1.43%)
Oct 21, 2019 0.3600 0.3751 0.3500 0.3500 44,705 -0.02(-5.41%)
Oct 18, 2019 0.3900 0.4050 0.3700 0.3700 33,500 -0.03(-7.50%)
Oct 17, 2019 0.3703 0.4000 0.3702 0.4000 49,784 +0.00(+0.00%)
Oct 16, 2019 0.4100 0.4100 0.3700 0.4000 100,184 -0.01(-2.44%)
Oct 15, 2019 0.4300 0.4300 0.3900 0.4100 130,371 -0.00(-1.18%)
Oct 14, 2019 0.4190 0.4300 0.3900 0.4149 32,745 -0.01(-2.38%)
Oct 11, 2019 0.4130 0.4347 0.3976 0.4250 132,900 +0.02(+3.66%)
Oct 10, 2019 0.4100 0.4347 0.4100 0.4100 110,829 -0.01(-1.20%)
Oct 09, 2019 0.4266 0.4352 0.4100 0.4150 50,132 -0.00(-1.17%)
Oct 08, 2019 0.4500 0.4500 0.4109 0.4199 117,865 -0.03(-6.67%)
Oct 07, 2019 0.4740 0.4900 0.4208 0.4499 142,998 -0.01(-2.72%)
Oct 04, 2019 0.4300 0.4625 0.4200 0.4625 135,700 +0.04(+8.95%)
Oct 03, 2019 0.4480 0.4480 0.4000 0.4245 128,482 +0.01(+2.29%)
Oct 02, 2019 0.3700 0.4400 0.3450 0.4150 876,231 +0.07(+18.57%)
Oct 01, 2019 0.3710 0.3750 0.3500 0.3500 159,583 -0.02(-5.38%)
Sep 30, 2019 0.3700 0.4000 0.3505 0.3699 91,272 -0.01(-2.96%)
Sep 27, 2019 0.4000 0.4100 0.3812 0.3812 51,200 -0.01(-3.49%)
Sep 26, 2019 0.3700 0.4125 0.3700 0.3950 165,078 -0.00(-0.03%)
Sep 25, 2019 0.4000 0.4290 0.3900 0.3951 307,382 +0.00(+1.02%)
Sep 24, 2019 0.4160 0.4500 0.3700 0.3911 561,004 +0.02(+5.70%)
Sep 23, 2019 0.3200 0.3850 0.2850 0.3700 482,117 +0.08(+27.06%)
Sep 20, 2019 0.3050 0.3350 0.2700 0.2912 161,700 -0.01(-4.52%)
Sep 19, 2019 0.2911 0.3280 0.2911 0.3050 167,088 +0.01(+1.67%)
Sep 18, 2019 0.3000 0.3100 0.3000 0.3000 28,790 +0.00(+0.00%)
Sep 17, 2019 0.3240 0.3240 0.2900 0.3000 73,516 -0.02(-7.41%)
Sep 16, 2019 0.2795 0.3240 0.2790 0.3240 133,877 +0.02(+5.54%)
Sep 13, 2019 0.3008 0.3100 0.2802 0.3070 9,100 +0.01(+2.33%)
Sep 12, 2019 0.2790 0.3010 0.2790 0.3000 44,543 +0.00(+0.00%)
Sep 11, 2019 0.2791 0.3075 0.2791 0.3000 14,512 +0.01(+4.90%)
Sep 10, 2019 0.2700 0.3200 0.2660 0.2860 85,324 +0.01(+2.18%)
Sep 09, 2019 0.2650 0.3000 0.2650 0.2799 197,798 -0.02(-6.64%)
Sep 06, 2019 0.2701 0.2998 0.2701 0.2998 27,000 +0.01(+2.78%)
Sep 05, 2019 0.2766 0.3100 0.2600 0.2917 55,116 -0.01(-2.77%)
Sep 04, 2019 0.3000 0.3100 0.3000 0.3000 84,427 -0.00(-0.03%)
Sep 03, 2019 0.3200 0.3200 0.3001 0.3001 48,026 -0.02(-5.33%)
Aug 30, 2019 0.3100 0.3170 0.2901 0.3170 17,300 +0.02(+7.09%)
Aug 29, 2019 0.2950 0.3100 0.2900 0.2960 34,125 +0.01(+2.07%)
Aug 28, 2019 0.2750 0.3100 0.2750 0.2900 96,419 -0.00(-0.68%)
Aug 27, 2019 0.2991 0.2991 0.2860 0.2920 33,283 +0.01(+2.46%)
Aug 26, 2019 0.2900 0.3050 0.2811 0.2850 93,341 -0.01(-3.65%)
Aug 23, 2019 0.3000 0.3050 0.2900 0.2958 47,600 -0.00(-1.40%)
Aug 22, 2019 0.2800 0.3051 0.2800 0.3000 27,178 +0.00(+0.00%)
Aug 21, 2019 0.3097 0.3099 0.2800 0.3000 120,776 +0.00(+0.00%)
Aug 20, 2019 0.3009 0.3118 0.2879 0.3000 101,281 -0.02(-5.30%)
Aug 19, 2019 0.3000 0.3300 0.2960 0.3168 80,854 -0.00(-1.25%)
Aug 16, 2019 0.3000 0.3225 0.3000 0.3208 112,700 +0.01(+3.48%)
Aug 15, 2019 0.2821 0.3200 0.2701 0.3100 132,024 +0.03(+9.93%)
Aug 14, 2019 0.2702 0.2900 0.2700 0.2820 60,989 +0.00(+0.71%)
Aug 13, 2019 0.2551 0.2900 0.2500 0.2800 106,070 +0.01(+4.67%)
Aug 12, 2019 0.2502 0.2798 0.2500 0.2675 43,107 -0.00(-0.93%)
Aug 09, 2019 0.2509 0.2868 0.2502 0.2700 62,500 -0.02(-5.89%)
Aug 08, 2019 0.2899 0.2899 0.2502 0.2869 162,674 -0.00(-1.03%)
Aug 07, 2019 0.2630 0.2900 0.2630 0.2899 64,089 +0.02(+9.40%)
Aug 06, 2019 0.2701 0.2701 0.2610 0.2650 69,431 -0.02(-5.36%)
Aug 05, 2019 0.2909 0.2909 0.2655 0.2800 104,443 -0.01(-3.75%)
Aug 02, 2019 0.2763 0.2910 0.2700 0.2909 54,000 +0.01(+3.56%)
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.