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 (%)
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%)
Aug 01, 2017 2.030 2.030 1.950 1.980 102,520 -0.05(-2.46%)
Jul 31, 2017 1.990 2.060 1.980 2.030 303,056 +0.03(+1.50%)
Jul 28, 2017 1.990 2.010 1.960 2.000 114,526 +0.03(+1.52%)
Jul 27, 2017 2.010 2.080 1.950 1.970 420,430 -0.09(-4.37%)
Jul 26, 2017 2.000 2.110 1.960 2.060 904,008 +0.10(+5.10%)
Jul 25, 2017 1.940 1.990 1.930 1.960 465,385 +0.05(+2.62%)
Jul 24, 2017 1.820 1.930 1.810 1.910 410,988 +0.14(+7.91%)
Jul 21, 2017 1.780 1.800 1.740 1.770 134,011 +0.03(+1.72%)
Jul 20, 2017 1.830 1.850 1.710 1.740 233,456 -0.09(-4.92%)
Jul 19, 2017 1.890 1.900 1.820 1.830 258,433 -0.05(-2.66%)
Jul 18, 2017 1.790 1.900 1.730 1.880 596,352 +0.07(+3.87%)
Jul 17, 2017 1.750 1.850 1.720 1.810 423,004 +0.09(+5.23%)
Jul 14, 2017 1.640 1.730 1.640 1.720 113,154 +0.07(+4.24%)
Jul 13, 2017 1.620 1.680 1.620 1.650 144,486 -0.02(-1.20%)
Jul 12, 2017 1.560 1.670 1.560 1.670 224,923 +0.13(+8.44%)
Jul 11, 2017 1.510 1.540 1.500 1.540 86,845 +0.01(+0.65%)
Jul 10, 2017 1.560 1.570 1.500 1.530 117,175 -0.03(-1.92%)
Jul 07, 2017 1.560 1.600 1.530 1.560 125,799 -0.04(-2.50%)
Jul 06, 2017 1.640 1.650 1.580 1.600 211,739 -0.03(-1.84%)
Jul 05, 2017 1.640 1.640 1.610 1.630 60,043 -0.02(-1.21%)
Jul 04, 2017 1.610 1.650 1.590 1.650 188,108 +0.05(+3.12%)
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.