Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emblem Corp (TSV: EMC )

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 (%)
Oct 31, 2017 1.690 1.700 1.640 1.660 739,131 -0.03(-1.78%)
Oct 30, 2017 1.750 1.750 1.660 1.690 512,940 +0.00(+0.00%)
Oct 27, 2017 1.710 1.650 1.690 242,912 +0.00(+0.00%)
Oct 26, 2017 1.700 1.700 1.650 1.690 497,889 +0.03(+1.81%)
Oct 25, 2017 1.670 1.680 1.620 1.660 189,265 -0.01(-0.60%)
Oct 24, 2017 1.690 1.710 1.650 1.670 216,857 -0.02(-1.18%)
Oct 23, 2017 1.700 1.710 1.670 1.690 384,007 +0.03(+1.81%)
Oct 20, 2017 1.610 1.690 1.600 1.660 504,062 +0.07(+4.40%)
Oct 19, 2017 1.640 1.640 1.570 1.590 500,501 -0.03(-1.85%)
Oct 18, 2017 1.690 1.720 1.620 1.620 998,063 -0.03(-1.82%)
Oct 17, 2017 1.680 1.740 1.620 1.650 3,214,865 -0.31(-15.82%)
Oct 16, 2017 1.950 2.010 1.930 1.960 293,952 +0.02(+1.03%)
Oct 13, 2017 1.950 1.970 1.910 1.940 137,833 -0.01(-0.51%)
Oct 12, 2017 2.040 2.050 1.920 1.950 588,705 -0.07(-3.47%)
Oct 11, 2017 1.940 2.040 1.920 2.020 484,389 +0.06(+3.06%)
Oct 10, 2017 1.990 2.010 1.920 1.960 356,772 +0.00(+0.00%)
Oct 06, 2017 2.080 2.100 1.930 1.960 834,675 -0.09(-4.39%)
Oct 05, 2017 1.900 2.050 1.900 2.050 1,181,333 +0.18(+9.63%)
Oct 04, 2017 1.910 1.950 1.830 1.870 702,461 +0.02(+1.08%)
Oct 03, 2017 1.890 1.900 1.850 1.850 200,623 -0.02(-1.07%)
Oct 02, 2017 1.800 1.870 1.780 1.870 276,671 +0.08(+4.47%)
Sep 29, 2017 1.790 1.800 1.770 1.790 118,633 +0.01(+0.56%)
Sep 28, 2017 1.780 1.830 1.780 1.780 63,744 -0.03(-1.66%)
Sep 27, 2017 1.780 1.810 1.770 1.810 152,731 +0.03(+1.69%)
Sep 26, 2017 1.810 1.830 1.770 1.780 125,338 -0.02(-1.11%)
Sep 25, 2017 1.840 1.870 1.790 1.800 155,284 +0.00(+0.00%)
Sep 22, 2017 1.790 1.800 1.770 1.800 130,193 +0.01(+0.56%)
Sep 21, 2017 1.770 1.830 1.730 1.790 108,166 +0.02(+1.13%)
Sep 20, 2017 1.850 1.860 1.760 1.770 386,088 -0.10(-5.35%)
Sep 19, 2017 1.850 1.880 1.810 1.870 286,456 +0.06(+3.31%)
Sep 18, 2017 1.720 1.820 1.690 1.810 308,367 +0.11(+6.47%)
Sep 15, 2017 1.670 1.720 1.630 1.700 248,759 +0.04(+2.41%)
Sep 14, 2017 1.670 1.670 1.630 1.660 222,256 -0.01(-0.60%)
Sep 13, 2017 1.740 1.750 1.660 1.670 201,357 -0.06(-3.47%)
Sep 12, 2017 1.690 1.750 1.670 1.730 219,861 +0.06(+3.59%)
Sep 11, 2017 1.690 1.710 1.650 1.670 105,952 -0.02(-1.18%)
Sep 08, 2017 1.610 1.700 1.610 1.690 362,638 +0.13(+8.33%)
Sep 07, 2017 1.600 1.600 1.560 1.560 121,795 -0.04(-2.50%)
Sep 06, 2017 1.640 1.650 1.580 1.600 156,372 -0.02(-1.23%)
Sep 05, 2017 1.700 1.700 1.620 1.620 79,914 -0.03(-1.82%)
Sep 01, 2017 1.670 1.680 1.640 1.650 79,815 -0.02(-1.20%)
Aug 31, 2017 1.700 1.700 1.650 1.670 153,983 +0.00(+0.00%)
Aug 30, 2017 1.620 1.700 1.620 1.670 88,914 +0.02(+1.21%)
Aug 29, 2017 1.650 1.710 1.610 1.650 440,384 -0.12(-6.78%)
Aug 28, 2017 1.770 1.780 1.750 1.770 101,666 +0.02(+1.14%)
Aug 25, 2017 1.800 1.710 1.750 313,968 -0.05(-2.78%)
Aug 24, 2017 1.870 1.880 1.780 1.800 80,329 -0.05(-2.70%)
Aug 23, 2017 1.790 1.850 1.790 1.850 103,268 +0.09(+5.11%)
Aug 22, 2017 1.780 1.780 1.710 1.760 146,949 +0.00(+0.00%)
Aug 21, 2017 1.820 1.820 1.720 1.760 108,831 -0.06(-3.30%)
Aug 18, 2017 1.830 1.840 1.720 1.820 85,494 -0.01(-0.55%)
Aug 17, 2017 1.900 1.900 1.800 1.830 152,048 -0.06(-3.17%)
Aug 16, 2017 1.870 1.900 1.860 1.890 82,199 +0.05(+2.72%)
Aug 15, 2017 1.840 1.870 1.810 1.840 149,585 +0.00(+0.00%)
Aug 14, 2017 1.700 1.840 1.660 1.840 183,151 +0.16(+9.52%)
Aug 11, 2017 1.640 1.690 1.640 1.680 100,272 +0.05(+3.07%)
Aug 10, 2017 1.680 1.710 1.620 1.630 154,702 -0.08(-4.68%)
Aug 09, 2017 1.760 1.760 1.670 1.710 266,876 -0.05(-2.84%)
Aug 08, 2017 1.860 1.870 1.760 1.760 308,724 -0.08(-4.35%)
Aug 04, 2017 1.860 1.870 1.800 1.840 263,760 -0.05(-2.65%)
Aug 03, 2017 1.950 1.950 1.840 1.890 238,698 -0.05(-2.58%)
Aug 02, 2017 1.980 2.000 1.930 1.940 141,705 -0.04(-2.02%)
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.