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 (%)
Apr 30, 2020 0.0860 0.1000 0.0802 0.1000 129,207 +0.01(+17.65%)
Apr 29, 2020 0.0898 0.0898 0.0850 0.0850 47,568 -0.00(-5.56%)
Apr 28, 2020 0.0900 0.0934 0.0850 0.0900 170,740 +0.00(+4.65%)
Apr 27, 2020 0.0900 0.0960 0.0860 0.0860 131,383 -0.01(-5.49%)
Apr 24, 2020 0.0861 0.0960 0.0861 0.0910 47,900 -0.01(-8.54%)
Apr 23, 2020 0.0875 0.1000 0.0850 0.0995 50,666 +0.01(+10.68%)
Apr 22, 2020 0.0876 0.0899 0.0851 0.0899 68,569 +0.00(+0.11%)
Apr 21, 2020 0.0900 0.0900 0.0875 0.0898 78,690 +0.00(+2.98%)
Apr 20, 2020 0.0900 0.0900 0.0870 0.0872 70,180 -0.00(-0.91%)
Apr 17, 2020 0.0894 0.0900 0.0800 0.0880 94,300 +0.01(+16.56%)
Apr 16, 2020 0.0710 0.1000 0.0710 0.0755 113,200 +0.00(+6.94%)
Apr 15, 2020 0.0751 0.0853 0.0705 0.0706 78,317 -0.00(-6.12%)
Apr 14, 2020 0.0770 0.0820 0.0752 0.0752 161,051 -0.00(-3.59%)
Apr 13, 2020 0.0820 0.0820 0.0770 0.0780 38,600 -0.00(-4.88%)
Apr 09, 2020 0.0702 0.0850 0.0702 0.0820 59,000 +0.01(+16.31%)
Apr 08, 2020 0.0750 0.0781 0.0701 0.0705 104,625 -0.01(-9.85%)
Apr 07, 2020 0.0728 0.0800 0.0710 0.0782 80,537 +0.01(+8.61%)
Apr 06, 2020 0.0710 0.0850 0.0710 0.0720 80,940 +0.00(+0.00%)
Apr 03, 2020 0.0746 0.0746 0.0710 0.0720 42,500 +0.00(+1.41%)
Apr 02, 2020 0.0755 0.0800 0.0710 0.0710 36,600 -0.00(-5.33%)
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.