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 30, 2020 0.0397 0.0397 0.0360 0.0382 105,700 -0.00(-3.78%)
Oct 29, 2020 0.0360 0.0410 0.0358 0.0397 512,307 +0.00(+9.37%)
Oct 28, 2020 0.0362 0.0402 0.0362 0.0363 121,947 -0.00(-1.09%)
Oct 27, 2020 0.0366 0.0370 0.0362 0.0367 64,214 +0.00(+1.38%)
Oct 26, 2020 0.0370 0.0424 0.0361 0.0362 185,101 -0.00(-1.09%)
Oct 23, 2020 0.0439 0.0439 0.0366 0.0366 278,500 -0.01(-16.63%)
Oct 22, 2020 0.0418 0.0442 0.0382 0.0439 272,875 +0.00(+6.55%)
Oct 21, 2020 0.0479 0.0479 0.0390 0.0412 45,114 +0.00(+5.64%)
Oct 20, 2020 0.0440 0.0479 0.0377 0.0390 226,029 -0.00(-0.76%)
Oct 19, 2020 0.0440 0.0449 0.0380 0.0393 216,692 -0.00(-1.01%)
Oct 16, 2020 0.0390 0.0479 0.0390 0.0397 244,200 -0.00(-5.48%)
Oct 15, 2020 0.0390 0.0422 0.0390 0.0420 147,034 +0.00(+7.69%)
Oct 14, 2020 0.0390 0.0447 0.0383 0.0390 379,719 +0.00(+0.00%)
Oct 13, 2020 0.0449 0.0449 0.0382 0.0390 340,972 -0.00(-8.24%)
Oct 12, 2020 0.0417 0.0489 0.0358 0.0425 1,070,313 +0.00(+6.78%)
Oct 09, 2020 0.0370 0.0417 0.0362 0.0398 107,700 +0.00(+4.74%)
Oct 08, 2020 0.0417 0.0417 0.0370 0.0380 806,384 -0.00(-7.32%)
Oct 07, 2020 0.0420 0.0420 0.0380 0.0410 245,991 -0.00(-2.38%)
Oct 06, 2020 0.0375 0.0425 0.0361 0.0420 193,604 +0.00(+5.26%)
Oct 05, 2020 0.0385 0.0399 0.0361 0.0399 104,582 +0.00(+2.31%)
Oct 02, 2020 0.0399 0.0399 0.0388 0.0390 63,900 -0.00(-2.26%)
Oct 01, 2020 0.0425 0.0425 0.0360 0.0399 281,645 -0.00(-5.90%)
Sep 30, 2020 0.0355 0.0424 0.0355 0.0424 388,372 +0.01(+16.16%)
Sep 29, 2020 0.0400 0.0400 0.0360 0.0365 270,933 -0.00(-5.44%)
Sep 28, 2020 0.0370 0.0410 0.0355 0.0386 1,129,159 +0.00(+4.32%)
Sep 25, 2020 0.0402 0.0402 0.0370 0.0370 291,600 -0.00(-2.63%)
Sep 24, 2020 0.0425 0.0425 0.0370 0.0380 594,492 -0.00(-5.00%)
Sep 23, 2020 0.0395 0.0439 0.0390 0.0400 323,008 +0.00(+0.00%)
Sep 22, 2020 0.0406 0.0407 0.0396 0.0400 70,520 -0.00(-2.44%)
Sep 21, 2020 0.0410 0.0420 0.0401 0.0410 821,575 +0.00(+0.00%)
Sep 18, 2020 0.0410 0.0425 0.0401 0.0410 228,400 +0.00(+0.49%)
Sep 17, 2020 0.0420 0.0440 0.0396 0.0408 158,672 -0.00(-2.86%)
Sep 16, 2020 0.0410 0.0452 0.0400 0.0420 450,330 +0.00(+1.69%)
Sep 15, 2020 0.0425 0.0427 0.0400 0.0413 355,758 -0.00(-0.96%)
Sep 14, 2020 0.0450 0.0452 0.0401 0.0417 397,815 -0.00(-7.33%)
Sep 11, 2020 0.0448 0.0500 0.0400 0.0450 802,300 +0.00(+4.65%)
Sep 10, 2020 0.0405 0.0480 0.0405 0.0430 1,659,290 +0.00(+2.38%)
Sep 09, 2020 0.0432 0.0480 0.0400 0.0420 1,338,731 +0.00(+0.00%)
Sep 08, 2020 0.0430 0.0464 0.0416 0.0420 273,430 -0.00(-2.33%)
Sep 04, 2020 0.0450 0.0450 0.0430 0.0430 238,300 -0.00(-2.93%)
Sep 03, 2020 0.0500 0.0500 0.0430 0.0443 1,057,181 -0.00(-0.45%)
Sep 02, 2020 0.0455 0.0500 0.0430 0.0445 152,654 -0.00(-8.62%)
Sep 01, 2020 0.0514 0.0514 0.0425 0.0487 1,001,118 +0.00(+8.22%)
Aug 31, 2020 0.0425 0.0500 0.0425 0.0450 367,624 +0.00(+2.97%)
Aug 28, 2020 0.0470 0.0500 0.0430 0.0437 561,500 -0.00(-7.02%)
Aug 27, 2020 0.0500 0.0500 0.0451 0.0470 299,058 -0.00(-4.08%)
Aug 26, 2020 0.0509 0.0509 0.0484 0.0490 190,301 -0.00(-3.73%)
Aug 25, 2020 0.0480 0.0514 0.0480 0.0509 214,630 +0.00(+2.41%)
Aug 24, 2020 0.0493 0.0527 0.0480 0.0497 378,702 -0.00(-0.20%)
Aug 21, 2020 0.0513 0.0550 0.0494 0.0498 4,592,200 -0.00(-0.40%)
Aug 20, 2020 0.0500 0.0520 0.0490 0.0500 338,988 +0.00(+0.00%)
Aug 19, 2020 0.0520 0.0520 0.0485 0.0500 462,882 -0.00(-0.60%)
Aug 18, 2020 0.0500 0.0529 0.0431 0.0503 679,068 -0.00(-5.09%)
Aug 17, 2020 0.0550 0.0550 0.0460 0.0530 1,580,757 +0.00(+6.00%)
Aug 14, 2020 0.0505 0.0545 0.0470 0.0500 2,084,800 +0.00(+0.00%)
Aug 13, 2020 0.0500 0.0570 0.0460 0.0500 2,604,841 -0.00(-2.72%)
Aug 12, 2020 0.0460 0.0640 0.0460 0.0514 3,744,761 +0.00(+2.80%)
Aug 11, 2020 0.0490 0.0540 0.0433 0.0500 3,024,306 +0.01(+11.11%)
Aug 10, 2020 0.0470 0.0550 0.0430 0.0450 3,536,200 +0.00(+1.12%)
Aug 07, 2020 0.0502 0.0531 0.0410 0.0445 923,500 +0.00(+8.54%)
Aug 06, 2020 0.0490 0.0490 0.0410 0.0410 1,014,114 -0.00(-6.82%)
Aug 05, 2020 0.0548 0.0548 0.0410 0.0440 1,738,807 -0.01(-12.00%)
Aug 04, 2020 0.0649 0.0649 0.0495 0.0500 2,116,690 +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.