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 (%)
Dec 31, 2020 0.0400 0.0400 0.0400 2,669,328 +0.00(+0.00%)
Dec 30, 2020 0.0399 0.0422 0.0360 0.0400 2,669,328 +0.00(+0.00%)
Dec 29, 2020 0.0410 0.0444 0.0350 0.0400 2,493,394 -0.00(-2.44%)
Dec 28, 2020 0.0500 0.0550 0.0351 0.0410 3,881,397 -0.01(-11.83%)
Dec 24, 2020 0.0460 0.0520 0.0430 0.0465 2,520,700 +0.00(+3.33%)
Dec 23, 2020 0.0400 0.0460 0.0390 0.0450 2,883,868 +0.00(+6.38%)
Dec 22, 2020 0.0589 0.0589 0.0400 0.0423 3,867,892 -0.00(-6.00%)
Dec 21, 2020 0.0600 0.0600 0.0420 0.0450 11,225,419 -0.01(-18.18%)
Dec 18, 2020 0.0450 0.0600 0.0420 0.0550 7,114,800 +0.01(+26.44%)
Dec 17, 2020 0.0490 0.0490 0.0372 0.0435 9,628,938 +0.00(+8.75%)
Dec 16, 2020 0.0395 0.0458 0.0327 0.0400 9,347,039 +0.01(+18.34%)
Dec 15, 2020 0.0375 0.0375 0.0310 0.0338 1,855,342 +0.00(+2.42%)
Dec 14, 2020 0.0300 0.0458 0.0300 0.0330 5,913,587 +0.00(+10.74%)
Dec 11, 2020 0.0293 0.0375 0.0290 0.0298 5,410,900 -0.00(-0.67%)
Dec 10, 2020 0.0302 0.0323 0.0280 0.0300 1,089,349 +0.00(+0.00%)
Dec 09, 2020 0.0270 0.0334 0.0245 0.0300 2,341,698 -0.00(-9.64%)
Dec 08, 2020 0.0380 0.0395 0.0300 0.0332 1,960,635 -0.00(-12.40%)
Dec 07, 2020 0.0310 0.0395 0.0310 0.0379 3,782,719 +0.01(+19.56%)
Dec 04, 2020 0.0310 0.0318 0.0299 0.0317 1,531,700 +0.00(+2.26%)
Dec 03, 2020 0.0349 0.0349 0.0290 0.0310 3,162,838 +0.00(+3.33%)
Dec 02, 2020 0.0290 0.0353 0.0271 0.0300 4,638,400 +0.00(+0.00%)
Dec 01, 2020 0.0305 0.0334 0.0290 0.0300 1,345,912 -0.00(-2.91%)
Nov 30, 2020 0.0300 0.0336 0.0300 0.0309 341,374 -0.00(-0.64%)
Nov 27, 2020 0.0318 0.0330 0.0310 0.0311 453,900 -0.00(-5.76%)
Nov 25, 2020 0.0326 0.0335 0.0315 0.0330 461,700 +0.00(+0.92%)
Nov 24, 2020 0.0320 0.0363 0.0317 0.0327 312,848 +0.00(+0.00%)
Nov 23, 2020 0.0328 0.0362 0.0320 0.0327 204,882 -0.00(-5.22%)
Nov 20, 2020 0.0340 0.0378 0.0325 0.0345 855,500 +0.00(+2.07%)
Nov 19, 2020 0.0354 0.0378 0.0330 0.0338 500,187 -0.00(-4.25%)
Nov 18, 2020 0.0387 0.0387 0.0342 0.0353 1,128,600 -0.00(-5.87%)
Nov 17, 2020 0.0388 0.0400 0.0358 0.0375 425,854 -0.00(-4.09%)
Nov 16, 2020 0.0360 0.0545 0.0350 0.0391 4,677,054 +0.00(+7.12%)
Nov 13, 2020 0.0367 0.0368 0.0365 0.0365 117,100 +0.00(+0.00%)
Nov 12, 2020 0.0365 0.0370 0.0360 0.0365 133,399 -0.00(-1.35%)
Nov 11, 2020 0.0355 0.0380 0.0355 0.0370 129,422 +0.00(+2.78%)
Nov 10, 2020 0.0360 0.0450 0.0358 0.0360 168,831 -0.00(-4.00%)
Nov 09, 2020 0.0380 0.0459 0.0342 0.0375 604,383 -0.00(-3.10%)
Nov 06, 2020 0.0380 0.0410 0.0380 0.0387 158,400 +0.00(+0.00%)
Nov 05, 2020 0.0387 0.0387 0.0380 0.0387 100,176 +0.00(+1.84%)
Nov 04, 2020 0.0377 0.0380 0.0366 0.0380 177,723 -0.00(-2.56%)
Nov 03, 2020 0.0378 0.0391 0.0366 0.0390 46,075 +0.00(+3.72%)
Nov 02, 2020 0.0395 0.0395 0.0362 0.0376 93,630 -0.00(-1.57%)
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%)
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.