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 (%)
Apr 28, 2017	2.400	2.590	2.400	2.510	239,663	+0.11(+4.58%)
Apr 27, 2017	2.490	2.490	2.340	2.400	417,452	-0.09(-3.61%)
Apr 26, 2017	2.560	2.600	2.470	2.490	410,178	-0.07(-2.73%)
Apr 25, 2017	2.740	2.740	2.470	2.560	602,228	-0.10(-3.76%)
Apr 24, 2017	2.950	2.950	2.650	2.660	604,757	-0.20(-6.99%)
Apr 21, 2017	2.640	2.880	2.620	2.860	616,214	+0.22(+8.33%)
Apr 20, 2017	2.790	2.820	2.580	2.640	298,741	-0.10(-3.65%)
Apr 19, 2017	2.450	2.800	2.450	2.740	707,387	+0.24(+9.60%)
Apr 18, 2017	2.630	2.640	2.390	2.500	1,024,011	-0.10(-3.85%)
Apr 17, 2017	2.860	2.880	2.550	2.600	808,061	-0.28(-9.72%)
Apr 13, 2017	3.030	3.030	2.710	2.880	1,328,335	-0.15(-4.95%)
Apr 12, 2017	3.000	3.030	2.850	3.030	1,133,343	+0.16(+5.57%)
Apr 11, 2017	3.290	3.350	2.760	2.870	2,623,268	-0.19(-6.21%)
Apr 10, 2017	2.650	3.380	2.620	3.060	4,912,223	+0.56(+22.40%)
Apr 07, 2017	2.250	2.500	2.250	2.500	1,106,161	+0.26(+11.61%)
Apr 06, 2017	2.300	2.300	2.230	2.240	907,251	+0.02(+0.90%)
Apr 05, 2017	2.190	2.410	2.170	2.220	1,244,271	+0.05(+2.30%)
Apr 04, 2017	2.250	2.280	2.160	2.170	331,996	-0.08(-3.56%)

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.