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 (%)
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%)
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.