Indicators

Emblem Corp (TSV: EMC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	1.670	1.750	1.660	1.740	574,427	+0.11(+6.75%)
Feb 27, 2019	1.760	1.780	1.600	1.630	858,623	-0.16(-8.94%)
Feb 26, 2019	1.840	1.850	1.780	1.790	787,215	-0.06(-3.24%)
Feb 25, 2019	1.770	1.850	1.750	1.850	1,386,338	+0.07(+3.93%)
Feb 22, 2019	1.760	1.790	1.710	1.780	800,836	+0.00(+0.00%)
Feb 21, 2019	1.690	1.780	1.600	1.780	775,702	+0.07(+4.09%)
Feb 20, 2019	1.580	1.710	1.530	1.710	540,825	+0.14(+8.92%)
Feb 19, 2019	1.500	1.570	1.500	1.570	324,122	+0.05(+3.29%)
Feb 15, 2019		1.520	1.520	1.520	0	+0.08(+5.56%)
Feb 14, 2019	1.450	1.490	1.410	1.440	302,309	-0.02(-1.37%)
Feb 13, 2019	1.470	1.530	1.430	1.460	737,888	+0.03(+2.10%)
Feb 12, 2019	1.350	1.470	1.320	1.430	978,379	+0.06(+4.38%)
Feb 11, 2019	1.500	1.550	1.360	1.370	668,407	-0.11(-7.43%)
Feb 08, 2019	1.540	1.580	1.460	1.480	596,301	-0.07(-4.52%)
Feb 07, 2019	1.520	1.590	1.430	1.550	989,842	-0.07(-4.32%)
Feb 06, 2019	1.680	1.700	1.530	1.620	1,091,859	-0.08(-4.71%)
Feb 05, 2019	1.730	1.800	1.670	1.700	1,236,810	-0.07(-3.95%)
Feb 04, 2019	1.720	1.800	1.700	1.770	1,745,563	+0.11(+6.63%)

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.