Indicators

Emblem Corp (TSV: EMC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	3.500	3.620	3.380	3.420	566,056	-0.18(-5.00%)
Feb 27, 2017	3.560	3.690	3.540	3.600	248,456	+0.03(+0.84%)
Feb 24, 2017	3.680	3.710	3.530	3.570	319,112	-0.09(-2.46%)
Feb 23, 2017	3.820	3.820	3.660	3.660	325,995	-0.20(-5.18%)
Feb 22, 2017	3.900	3.900	3.700	3.860	404,887	-0.05(-1.28%)
Feb 21, 2017	3.970	3.970	3.800	3.910	267,855	-0.07(-1.76%)
Feb 17, 2017		3.980	3.980	3.980	0	-0.19(-4.56%)
Feb 16, 2017	3.990	4.190	3.990	4.170	327,053	+0.21(+5.30%)
Feb 15, 2017	3.850	4.090	3.750	3.960	538,665	+0.11(+2.86%)
Feb 14, 2017	3.560	3.850	3.500	3.850	454,225	+0.27(+7.54%)
Feb 13, 2017	3.690	3.690	3.510	3.580	520,286	-0.07(-1.92%)
Feb 10, 2017	3.710	3.710	3.560	3.650	603,607	-0.07(-1.88%)
Feb 09, 2017	3.850	3.850	3.650	3.720	315,726	-0.07(-1.85%)
Feb 08, 2017	3.860	3.880	3.720	3.790	242,711	-0.07(-1.81%)
Feb 07, 2017	3.700	3.900	3.600	3.860	421,296	+0.16(+4.32%)
Feb 06, 2017	3.600	3.720	3.550	3.700	251,155	+0.10(+2.78%)
Feb 03, 2017	3.580	3.670	3.550	3.600	199,292	+0.02(+0.56%)
Feb 02, 2017	3.690	3.690	3.550	3.580	233,539	-0.13(-3.50%)

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.