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 (%)
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.