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 (%)
Jan 15, 2021 0.0900 0.0900 0.0900 0 +0.00(+1.69%)
Jan 14, 2021 0.1020 0.1099 0.0725 0.0885 12,606,007 -0.01(-11.50%)
Jan 13, 2021 0.0689 0.1195 0.0590 0.1000 49,110,064 +0.04(+58.73%)
Jan 12, 2021 0.0460 0.0640 0.0460 0.0630 32,020,472 +0.02(+36.96%)
Jan 11, 2021 0.0425 0.0475 0.0400 0.0460 9,340,068 +0.00(+12.20%)
Jan 08, 2021 0.0465 0.0465 0.0395 0.0410 5,044,200 +0.00(+3.80%)
Jan 07, 2021 0.0410 0.0500 0.0395 0.0395 7,853,086 -0.00(-1.25%)
Jan 06, 2021 0.0436 0.0470 0.0395 0.0400 9,139,227 -0.00(-4.76%)
Jan 05, 2021 0.0440 0.0500 0.0385 0.0420 7,173,037 +0.00(+4.74%)
Jan 04, 2021 0.0400 0.0456 0.0390 0.0401 3,117,780 +0.00(+0.25%)
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%)
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%)
Aug 03, 2020 0.0500 0.0585 0.0490 0.0500 2,929,488 -0.00(-1.38%)
Jul 31, 2020 0.0720 0.0720 0.0507 0.0507 3,639,900 -0.03(-36.62%)
Jul 30, 2020 0.0839 0.0899 0.0790 0.0800 454,561 -0.01(-7.94%)
Jul 29, 2020 0.0903 0.0997 0.0839 0.0869 261,410 -0.00(-3.44%)
Jul 28, 2020 0.1000 0.1100 0.0840 0.0900 287,846 -0.01(-12.20%)
Jul 27, 2020 0.1120 0.1150 0.0974 0.1025 235,049 -0.01(-10.87%)
Jul 24, 2020 0.1195 0.1200 0.1100 0.1150 81,800 -0.00(-1.88%)
Jul 23, 2020 0.1210 0.1239 0.1155 0.1172 65,250 -0.01(-5.33%)
Jul 22, 2020 0.1265 0.1265 0.1196 0.1238 94,047 -0.00(-0.16%)
Jul 21, 2020 0.1255 0.1259 0.1156 0.1240 148,352 -0.00(-0.80%)
Jul 20, 2020 0.1155 0.1269 0.1110 0.1250 85,202 +0.00(+0.00%)
Jul 17, 2020 0.1060 0.1267 0.1060 0.1250 89,800 +0.01(+4.17%)
Jul 16, 2020 0.1270 0.1270 0.1188 0.1200 35,600 -0.00(-3.92%)
Jul 15, 2020 0.1125 0.1750 0.1125 0.1249 201,816 +0.01(+7.49%)
Jul 14, 2020 0.1135 0.1200 0.1103 0.1162 81,764 +0.00(+1.04%)
Jul 13, 2020 0.1260 0.1460 0.1101 0.1150 258,339 -0.02(-13.86%)
Jul 10, 2020 0.1529 0.1529 0.1260 0.1335 222,500 -0.01(-8.06%)
Jul 09, 2020 0.1595 0.1595 0.1405 0.1452 76,886 -0.01(-5.10%)
Jul 08, 2020 0.1595 0.1595 0.1506 0.1530 37,443 -0.00(-2.86%)
Jul 07, 2020 0.1500 0.1590 0.1500 0.1575 77,957 +0.00(+0.19%)
Jul 06, 2020 0.1476 0.1595 0.1476 0.1572 101,182 +0.01(+4.11%)
Jul 02, 2020 0.1558 0.1590 0.1450 0.1510 106,800 -0.00(-2.89%)
Jul 01, 2020 0.1595 0.1595 0.1410 0.1555 163,026 -0.00(-0.70%)
Jun 30, 2020 0.1899 0.1900 0.1380 0.1566 599,898 -0.03(-16.26%)
Jun 29, 2020 0.1492 0.1949 0.1463 0.1870 2,021,008 +0.04(+29.32%)
Jun 26, 2020 0.1430 0.1530 0.1362 0.1446 204,100 +0.01(+7.11%)
Jun 25, 2020 0.1255 0.1450 0.1210 0.1350 238,520 +0.01(+6.38%)
Jun 24, 2020 0.1250 0.1345 0.1230 0.1269 355,626 +0.00(+1.52%)
Jun 23, 2020 0.1250 0.1589 0.1250 0.1250 201,171 -0.01(-3.92%)
Jun 22, 2020 0.1184 0.1301 0.1031 0.1301 170,231 +0.01(+9.88%)
Jun 19, 2020 0.1010 0.1190 0.1010 0.1184 48,500 -0.00(-0.75%)
Jun 18, 2020 0.1150 0.1198 0.1010 0.1193 158,911 +0.01(+13.51%)
Jun 17, 2020 0.1074 0.1125 0.1051 0.1051 65,337 -0.00(-4.45%)
Jun 16, 2020 0.1100 0.1150 0.1100 0.1100 43,263 -0.01(-4.35%)
Jun 15, 2020 0.1096 0.1199 0.1085 0.1150 38,834 +0.00(+1.77%)
Jun 12, 2020 0.0950 0.1239 0.0950 0.1130 102,300 +0.01(+5.51%)
Jun 11, 2020 0.1197 0.1200 0.1050 0.1071 84,566 -0.01(-10.53%)
Jun 10, 2020 0.1200 0.1200 0.1101 0.1197 21,208 +0.00(+4.00%)
Jun 09, 2020 0.1250 0.1299 0.1002 0.1151 78,748 -0.01(-4.40%)
Jun 08, 2020 0.1190 0.1251 0.1000 0.1204 304,506 +0.01(+7.98%)
Jun 05, 2020 0.1312 0.1312 0.1070 0.1115 250,100 -0.01(-10.80%)
Jun 04, 2020 0.0990 0.1600 0.0960 0.1250 1,273,600 +0.03(+32.98%)
Jun 03, 2020 0.0750 0.0950 0.0750 0.0940 194,911 -0.00(-2.59%)
Jun 02, 2020 0.0900 0.1000 0.0810 0.0965 335,051 +0.01(+12.73%)
Jun 01, 2020 0.1000 0.1000 0.0810 0.0856 82,100 -0.01(-13.54%)
May 29, 2020 0.1000 0.1000 0.0750 0.0990 182,600 +0.00(+0.00%)
May 28, 2020 0.0760 0.0990 0.0725 0.0990 218,790 +0.02(+23.75%)
May 27, 2020 0.0775 0.0830 0.0775 0.0800 95,024 +0.00(+0.00%)
May 26, 2020 0.1000 0.1000 0.0780 0.0800 289,231 -0.02(-16.67%)
May 22, 2020 0.0985 0.0993 0.0800 0.0960 172,400 -0.00(-2.54%)
May 21, 2020 0.0850 0.0987 0.0800 0.0985 223,143 +0.01(+10.67%)
May 20, 2020 0.0800 0.0973 0.0800 0.0890 44,977 +0.01(+11.25%)
May 19, 2020 0.1000 0.1000 0.0800 0.0800 37,251 -0.01(-11.41%)
May 18, 2020 0.0742 0.0999 0.0742 0.0903 99,347 +0.01(+6.36%)
May 15, 2020 0.0850 0.0999 0.0801 0.0849 21,100 +0.00(+6.13%)
May 14, 2020 0.0800 0.0895 0.0800 0.0800 32,761 -0.01(-11.60%)
May 13, 2020 0.0900 0.0905 0.0801 0.0905 143,507 +0.01(+13.12%)
May 12, 2020 0.0875 0.0875 0.0800 0.0800 91,705 +0.00(+0.00%)
May 11, 2020 0.0800 0.0900 0.0800 0.0800 120,105 +0.00(+0.00%)
May 08, 2020 0.0817 0.0900 0.0800 0.0800 125,600 -0.00(-1.84%)
May 07, 2020 0.0836 0.0855 0.0815 0.0815 145,889 -0.00(-5.01%)
May 06, 2020 0.0825 0.0890 0.0825 0.0858 54,968 +0.00(+1.54%)
May 05, 2020 0.0820 0.0900 0.0820 0.0845 62,171 -0.00(-2.65%)
May 04, 2020 0.0994 0.0994 0.0820 0.0868 41,586 -0.00(-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.