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 (%)
Jul 31, 2019 0.2910 0.3144 0.2800 0.2855 123,200 -0.03(-9.19%)
Jul 30, 2019 0.3000 0.3144 0.2910 0.3144 124,675 +0.01(+4.80%)
Jul 29, 2019 0.3330 0.3330 0.3000 0.3000 61,719 -0.02(-6.60%)
Jul 26, 2019 0.3009 0.3398 0.2902 0.3212 97,500 +0.00(+0.34%)
Jul 25, 2019 0.3450 0.3499 0.3200 0.3201 37,640 -0.02(-5.85%)
Jul 24, 2019 0.3100 0.3400 0.3000 0.3400 115,656 +0.03(+9.68%)
Jul 23, 2019 0.3190 0.3190 0.2803 0.3100 49,251 +0.00(+1.47%)
Jul 22, 2019 0.3200 0.3200 0.3055 0.3055 56,708 -0.00(-0.20%)
Jul 19, 2019 0.3200 0.3400 0.3060 0.3061 66,200 -0.01(-4.34%)
Jul 18, 2019 0.3331 0.3415 0.3200 0.3200 61,062 -0.01(-3.90%)
Jul 17, 2019 0.3352 0.3599 0.3330 0.3330 45,725 +0.00(+0.00%)
Jul 16, 2019 0.3843 0.4067 0.3330 0.3330 109,505 -0.08(-18.48%)
Jul 15, 2019 0.3950 0.4390 0.3601 0.4085 168,355 +0.02(+4.74%)
Jul 12, 2019 0.3000 0.4300 0.2900 0.3900 539,000 +0.09(+30.00%)
Jul 11, 2019 0.2901 0.3199 0.2816 0.3000 36,129 +0.01(+3.41%)
Jul 10, 2019 0.2950 0.3150 0.2801 0.2901 119,351 -0.01(-3.30%)
Jul 09, 2019 0.2725 0.3010 0.2700 0.3000 170,553 +0.03(+11.11%)
Jul 08, 2019 0.2520 0.2990 0.2520 0.2700 203,410 +0.01(+3.85%)
Jul 05, 2019 0.2700 0.2800 0.2520 0.2600 221,000 -0.02(-5.45%)
Jul 03, 2019 0.2653 0.2800 0.2500 0.2750 117,700 -0.01(-1.79%)
Jul 02, 2019 0.2681 0.3100 0.2517 0.2800 185,384 -0.00(-1.75%)
Jul 01, 2019 0.2950 0.3000 0.2750 0.2850 104,996 -0.01(-1.72%)
Jun 28, 2019 0.2951 0.3194 0.2900 0.2900 111,200 -0.00(-1.36%)
Jun 27, 2019 0.2925 0.3248 0.2900 0.2940 113,356 -0.01(-2.00%)
Jun 26, 2019 0.2950 0.3300 0.2950 0.3000 76,162 +0.01(+3.45%)
Jun 25, 2019 0.2900 0.3200 0.2900 0.2900 128,819 -0.01(-3.33%)
Jun 24, 2019 0.3000 0.3100 0.2850 0.3000 171,723 -0.00(-0.03%)
Jun 21, 2019 0.2950 0.3199 0.2900 0.3001 163,400 -0.02(-6.19%)
Jun 20, 2019 0.3138 0.3400 0.2925 0.3199 268,896 +0.00(+0.76%)
Jun 19, 2019 0.3000 0.3500 0.3000 0.3175 344,343 -0.02(-6.59%)
Jun 18, 2019 0.3560 0.3890 0.2810 0.3399 1,744,259 -0.05(-12.82%)
Jun 17, 2019 0.4400 0.4400 0.3550 0.3899 164,138 -0.05(-11.39%)
Jun 14, 2019 0.3755 0.5000 0.3755 0.4400 167,600 +0.07(+18.92%)
Jun 13, 2019 0.4131 0.4250 0.3611 0.3700 288,298 -0.04(-10.00%)
Jun 12, 2019 0.4325 0.4590 0.4100 0.4111 125,001 -0.02(-4.40%)
Jun 11, 2019 0.4500 0.4897 0.4200 0.4300 63,983 -0.02(-4.44%)
Jun 10, 2019 0.4650 0.4997 0.4300 0.4500 98,818 -0.02(-4.26%)
Jun 07, 2019 0.5295 0.5295 0.4600 0.4700 39,500 +0.01(+2.17%)
Jun 06, 2019 0.4700 0.5000 0.4501 0.4600 90,809 -0.03(-6.12%)
Jun 05, 2019 0.4550 0.5979 0.4550 0.4900 234,050 +0.03(+6.29%)
Jun 04, 2019 0.4500 0.4900 0.4350 0.4610 83,394 -0.01(-1.81%)
Jun 03, 2019 0.4600 0.5000 0.4311 0.4695 154,034 -0.03(-6.10%)
May 31, 2019 0.5150 0.5299 0.4700 0.5000 108,600 -0.01(-1.96%)
May 30, 2019 0.4100 0.5299 0.4100 0.5100 111,248 +0.07(+14.61%)
May 29, 2019 0.4300 0.5299 0.4300 0.4450 234,918 -0.05(-10.96%)
May 28, 2019 0.5100 0.5478 0.4200 0.4998 232,599 -0.03(-5.70%)
May 24, 2019 0.5349 0.5499 0.5000 0.5300 78,700 +0.01(+1.92%)
May 23, 2019 0.5350 0.5708 0.5101 0.5200 54,289 -0.05(-9.06%)
May 22, 2019 0.5300 0.5718 0.5001 0.5718 112,102 +0.04(+6.88%)
May 21, 2019 0.5395 0.5795 0.5301 0.5350 92,981 -0.00(-0.91%)
May 20, 2019 0.5400 0.5768 0.5300 0.5399 67,285 -0.01(-0.95%)
May 17, 2019 0.6050 0.6050 0.5350 0.5451 72,000 -0.01(-1.18%)
May 16, 2019 0.5400 0.5795 0.5200 0.5516 71,752 +0.01(+1.96%)
May 15, 2019 0.5400 0.5900 0.5400 0.5410 86,903 -0.01(-1.10%)
May 14, 2019 0.6275 0.6275 0.5352 0.5470 143,118 -0.05(-8.82%)
May 13, 2019 0.6375 0.6375 0.5100 0.5999 170,691 +0.04(+7.12%)
May 10, 2019 0.5500 0.6200 0.5500 0.5600 125,100 -0.05(-8.20%)
May 09, 2019 0.6200 0.6300 0.5425 0.6100 144,046 -0.01(-1.61%)
May 08, 2019 0.6000 0.6300 0.5500 0.6200 205,388 +0.02(+3.33%)
May 07, 2019 0.6100 0.6350 0.5305 0.6000 265,296 -0.03(-4.00%)
May 06, 2019 0.6110 0.6300 0.6020 0.6250 134,917 -0.01(-0.79%)
May 03, 2019 0.7000 0.7000 0.6100 0.6300 151,400 -0.03(-4.55%)
May 02, 2019 0.6950 0.7500 0.6417 0.6600 213,811 -0.01(-1.49%)
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.