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

Emerald Bioscience Inc (OP: EMBI )

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 (%)
Nov 29, 2019 0.2220 0.2248 0.2200 0.2200 26,300 -0.00(-2.18%)
Nov 27, 2019 0.2200 0.2250 0.2170 0.2249 172,300 +0.01(+2.41%)
Nov 26, 2019 0.2085 0.2200 0.2085 0.2196 169,587 +0.01(+4.57%)
Nov 25, 2019 0.2200 0.2211 0.2050 0.2100 277,415 -0.01(-4.50%)
Nov 22, 2019 0.2191 0.2200 0.2002 0.2199 478,600 -0.00(-0.05%)
Nov 21, 2019 0.3000 0.3350 0.2050 0.2200 2,465,476 -0.09(-29.87%)
Nov 20, 2019 0.2600 0.3300 0.2510 0.3137 698,540 +0.05(+20.65%)
Nov 19, 2019 0.2550 0.2600 0.2510 0.2600 45,412 -0.00(-1.85%)
Nov 18, 2019 0.2679 0.2679 0.2600 0.2649 64,443 +0.00(+1.88%)
Nov 15, 2019 0.2698 0.2698 0.2530 0.2600 90,800 -0.00(-0.76%)
Nov 14, 2019 0.2698 0.2698 0.2600 0.2620 88,378 +0.00(+0.38%)
Nov 13, 2019 0.2645 0.2847 0.2610 0.2610 63,835 -0.00(-1.51%)
Nov 12, 2019 0.2652 0.2849 0.2600 0.2650 123,661 -0.00(-0.15%)
Nov 11, 2019 0.2702 0.2908 0.2650 0.2654 83,202 -0.02(-5.55%)
Nov 08, 2019 0.2800 0.2998 0.2756 0.2810 53,400 -0.02(-6.27%)
Nov 07, 2019 0.2750 0.3091 0.2750 0.2998 51,912 +0.03(+11.04%)
Nov 06, 2019 0.2820 0.2820 0.2700 0.2700 107,366 -0.00(-0.74%)
Nov 05, 2019 0.2800 0.3160 0.2715 0.2720 160,951 -0.01(-4.56%)
Nov 04, 2019 0.2700 0.3048 0.2700 0.2850 148,642 -0.01(-2.70%)
Nov 01, 2019 0.3050 0.3197 0.2925 0.2929 98,600 -0.01(-2.40%)
Oct 31, 2019 0.2900 0.3197 0.2856 0.3001 119,316 +0.01(+3.45%)
Oct 30, 2019 0.2900 0.3285 0.2856 0.2901 116,352 +0.00(+1.58%)
Oct 29, 2019 0.3001 0.3248 0.2850 0.2856 229,113 -0.03(-9.33%)
Oct 28, 2019 0.3200 0.3324 0.2950 0.3150 168,413 -0.01(-1.56%)
Oct 25, 2019 0.3604 0.3800 0.3200 0.3200 204,700 -0.04(-11.26%)
Oct 24, 2019 0.3602 0.3900 0.3602 0.3606 13,417 +0.00(+0.06%)
Oct 23, 2019 0.3500 0.3940 0.3500 0.3604 188,192 +0.02(+4.46%)
Oct 22, 2019 0.3500 0.3750 0.3250 0.3450 176,793 -0.01(-1.43%)
Oct 21, 2019 0.3600 0.3751 0.3500 0.3500 44,705 -0.02(-5.41%)
Oct 18, 2019 0.3900 0.4050 0.3700 0.3700 33,500 -0.03(-7.50%)
Oct 17, 2019 0.3703 0.4000 0.3702 0.4000 49,784 +0.00(+0.00%)
Oct 16, 2019 0.4100 0.4100 0.3700 0.4000 100,184 -0.01(-2.44%)
Oct 15, 2019 0.4300 0.4300 0.3900 0.4100 130,371 -0.00(-1.18%)
Oct 14, 2019 0.4190 0.4300 0.3900 0.4149 32,745 -0.01(-2.38%)
Oct 11, 2019 0.4130 0.4347 0.3976 0.4250 132,900 +0.02(+3.66%)
Oct 10, 2019 0.4100 0.4347 0.4100 0.4100 110,829 -0.01(-1.20%)
Oct 09, 2019 0.4266 0.4352 0.4100 0.4150 50,132 -0.00(-1.17%)
Oct 08, 2019 0.4500 0.4500 0.4109 0.4199 117,865 -0.03(-6.67%)
Oct 07, 2019 0.4740 0.4900 0.4208 0.4499 142,998 -0.01(-2.72%)
Oct 04, 2019 0.4300 0.4625 0.4200 0.4625 135,700 +0.04(+8.95%)
Oct 03, 2019 0.4480 0.4480 0.4000 0.4245 128,482 +0.01(+2.29%)
Oct 02, 2019 0.3700 0.4400 0.3450 0.4150 876,231 +0.07(+18.57%)
Oct 01, 2019 0.3710 0.3750 0.3500 0.3500 159,583 -0.02(-5.38%)
Sep 30, 2019 0.3700 0.4000 0.3505 0.3699 91,272 -0.01(-2.96%)
Sep 27, 2019 0.4000 0.4100 0.3812 0.3812 51,200 -0.01(-3.49%)
Sep 26, 2019 0.3700 0.4125 0.3700 0.3950 165,078 -0.00(-0.03%)
Sep 25, 2019 0.4000 0.4290 0.3900 0.3951 307,382 +0.00(+1.02%)
Sep 24, 2019 0.4160 0.4500 0.3700 0.3911 561,004 +0.02(+5.70%)
Sep 23, 2019 0.3200 0.3850 0.2850 0.3700 482,117 +0.08(+27.06%)
Sep 20, 2019 0.3050 0.3350 0.2700 0.2912 161,700 -0.01(-4.52%)
Sep 19, 2019 0.2911 0.3280 0.2911 0.3050 167,088 +0.01(+1.67%)
Sep 18, 2019 0.3000 0.3100 0.3000 0.3000 28,790 +0.00(+0.00%)
Sep 17, 2019 0.3240 0.3240 0.2900 0.3000 73,516 -0.02(-7.41%)
Sep 16, 2019 0.2795 0.3240 0.2790 0.3240 133,877 +0.02(+5.54%)
Sep 13, 2019 0.3008 0.3100 0.2802 0.3070 9,100 +0.01(+2.33%)
Sep 12, 2019 0.2790 0.3010 0.2790 0.3000 44,543 +0.00(+0.00%)
Sep 11, 2019 0.2791 0.3075 0.2791 0.3000 14,512 +0.01(+4.90%)
Sep 10, 2019 0.2700 0.3200 0.2660 0.2860 85,324 +0.01(+2.18%)
Sep 09, 2019 0.2650 0.3000 0.2650 0.2799 197,798 -0.02(-6.64%)
Sep 06, 2019 0.2701 0.2998 0.2701 0.2998 27,000 +0.01(+2.78%)
Sep 05, 2019 0.2766 0.3100 0.2600 0.2917 55,116 -0.01(-2.77%)
Sep 04, 2019 0.3000 0.3100 0.3000 0.3000 84,427 -0.00(-0.03%)
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.