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 (%)
Aug 30, 2019 0.3100 0.3170 0.2901 0.3170 17,300 +0.02(+7.09%)
Aug 29, 2019 0.2950 0.3100 0.2900 0.2960 34,125 +0.01(+2.07%)
Aug 28, 2019 0.2750 0.3100 0.2750 0.2900 96,419 -0.00(-0.68%)
Aug 27, 2019 0.2991 0.2991 0.2860 0.2920 33,283 +0.01(+2.46%)
Aug 26, 2019 0.2900 0.3050 0.2811 0.2850 93,341 -0.01(-3.65%)
Aug 23, 2019 0.3000 0.3050 0.2900 0.2958 47,600 -0.00(-1.40%)
Aug 22, 2019 0.2800 0.3051 0.2800 0.3000 27,178 +0.00(+0.00%)
Aug 21, 2019 0.3097 0.3099 0.2800 0.3000 120,776 +0.00(+0.00%)
Aug 20, 2019 0.3009 0.3118 0.2879 0.3000 101,281 -0.02(-5.30%)
Aug 19, 2019 0.3000 0.3300 0.2960 0.3168 80,854 -0.00(-1.25%)
Aug 16, 2019 0.3000 0.3225 0.3000 0.3208 112,700 +0.01(+3.48%)
Aug 15, 2019 0.2821 0.3200 0.2701 0.3100 132,024 +0.03(+9.93%)
Aug 14, 2019 0.2702 0.2900 0.2700 0.2820 60,989 +0.00(+0.71%)
Aug 13, 2019 0.2551 0.2900 0.2500 0.2800 106,070 +0.01(+4.67%)
Aug 12, 2019 0.2502 0.2798 0.2500 0.2675 43,107 -0.00(-0.93%)
Aug 09, 2019 0.2509 0.2868 0.2502 0.2700 62,500 -0.02(-5.89%)
Aug 08, 2019 0.2899 0.2899 0.2502 0.2869 162,674 -0.00(-1.03%)
Aug 07, 2019 0.2630 0.2900 0.2630 0.2899 64,089 +0.02(+9.40%)
Aug 06, 2019 0.2701 0.2701 0.2610 0.2650 69,431 -0.02(-5.36%)
Aug 05, 2019 0.2909 0.2909 0.2655 0.2800 104,443 -0.01(-3.75%)
Aug 02, 2019 0.2763 0.2910 0.2700 0.2909 54,000 +0.01(+3.56%)
Aug 01, 2019 0.2950 0.2950 0.2655 0.2809 151,915 -0.00(-1.61%)
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%)
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.