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, 2019 0.6500 0.6750 0.6295 0.6700 96,377 +0.03(+4.85%)
Apr 29, 2019 0.7200 0.7500 0.5912 0.6390 311,311 -0.08(-11.25%)
Apr 26, 2019 0.7410 0.7551 0.7000 0.7200 131,400 -0.02(-2.87%)
Apr 25, 2019 0.7600 0.7800 0.7355 0.7413 297,735 +0.00(+0.18%)
Apr 24, 2019 0.6600 0.7490 0.6501 0.7400 266,558 +0.08(+12.14%)
Apr 23, 2019 0.5825 0.6799 0.5750 0.6599 288,336 +0.07(+11.85%)
Apr 22, 2019 0.6700 0.7000 0.5750 0.5900 492,856 -0.08(-11.94%)
Apr 18, 2019 0.7000 0.7000 0.6500 0.6700 177,100 -0.03(-4.39%)
Apr 17, 2019 0.5780 0.7300 0.5550 0.7008 506,073 +0.13(+21.88%)
Apr 16, 2019 0.7490 0.7490 0.5514 0.5750 1,472,464 -0.16(-21.23%)
Apr 15, 2019 0.8700 0.8700 0.6850 0.7300 732,692 -0.11(-13.10%)
Apr 12, 2019 0.8150 0.8698 0.8100 0.8400 258,700 +0.01(+1.20%)
Apr 11, 2019 1.000 1.030 0.7850 0.8300 838,114 -0.17(-17.00%)
Apr 10, 2019 1.000 1.080 0.9500 1.000 443,509 -0.08(-7.41%)
Apr 09, 2019 1.125 1.170 1.020 1.080 913,721 -0.01(-0.92%)
Apr 08, 2019 1.030 1.120 0.9750 1.090 611,828 +0.09(+9.00%)
Apr 05, 2019 0.9300 1.050 0.8900 1.000 1,634,100 +0.07(+8.11%)
Apr 04, 2019 0.8190 0.9700 0.8000 0.9250 962,809 +0.12(+15.61%)
Apr 03, 2019 0.8000 0.8200 0.7800 0.8001 304,543 +0.00(+0.03%)
Apr 02, 2019 0.7600 0.8100 0.7500 0.7999 547,835 +0.01(+1.19%)
Apr 01, 2019 0.7300 0.8200 0.7001 0.7905 1,340,825 +0.10(+14.57%)
Mar 29, 2019 0.6950 0.7200 0.6535 0.6900 113,600 +0.01(+1.47%)
Mar 28, 2019 0.6950 0.7450 0.6401 0.6800 250,947 -0.02(-2.65%)
Mar 27, 2019 0.9000 0.9000 0.6605 0.6985 932,321 -0.12(-14.29%)
Mar 26, 2019 0.6210 0.8400 0.6210 0.8150 672,823 +0.18(+29.37%)
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.