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 (%)
Jan 15, 2021 0.0900 0.0900 0.0900 0 +0.00(+1.69%)
Jan 14, 2021 0.1020 0.1099 0.0725 0.0885 12,606,007 -0.01(-11.50%)
Jan 13, 2021 0.0689 0.1195 0.0590 0.1000 49,110,064 +0.04(+58.73%)
Jan 12, 2021 0.0460 0.0640 0.0460 0.0630 32,020,472 +0.02(+36.96%)
Jan 11, 2021 0.0425 0.0475 0.0400 0.0460 9,340,068 +0.00(+12.20%)
Jan 08, 2021 0.0465 0.0465 0.0395 0.0410 5,044,200 +0.00(+3.80%)
Jan 07, 2021 0.0410 0.0500 0.0395 0.0395 7,853,086 -0.00(-1.25%)
Jan 06, 2021 0.0436 0.0470 0.0395 0.0400 9,139,227 -0.00(-4.76%)
Jan 05, 2021 0.0440 0.0500 0.0385 0.0420 7,173,037 +0.00(+4.74%)
Jan 04, 2021 0.0400 0.0456 0.0390 0.0401 3,117,780 +0.00(+0.25%)
Dec 31, 2020 0.0400 0.0400 0.0400 2,669,328 +0.00(+0.00%)
Dec 30, 2020 0.0399 0.0422 0.0360 0.0400 2,669,328 +0.00(+0.00%)
Dec 29, 2020 0.0410 0.0444 0.0350 0.0400 2,493,394 -0.00(-2.44%)
Dec 28, 2020 0.0500 0.0550 0.0351 0.0410 3,881,397 -0.01(-11.83%)
Dec 24, 2020 0.0460 0.0520 0.0430 0.0465 2,520,700 +0.00(+3.33%)
Dec 23, 2020 0.0400 0.0460 0.0390 0.0450 2,883,868 +0.00(+6.38%)
Dec 22, 2020 0.0589 0.0589 0.0400 0.0423 3,867,892 -0.00(-6.00%)
Dec 21, 2020 0.0600 0.0600 0.0420 0.0450 11,225,419 -0.01(-18.18%)
Dec 18, 2020 0.0450 0.0600 0.0420 0.0550 7,114,800 +0.01(+26.44%)
Dec 17, 2020 0.0490 0.0490 0.0372 0.0435 9,628,938 +0.00(+8.75%)
Dec 16, 2020 0.0395 0.0458 0.0327 0.0400 9,347,039 +0.01(+18.34%)
Dec 15, 2020 0.0375 0.0375 0.0310 0.0338 1,855,342 +0.00(+2.42%)
Dec 14, 2020 0.0300 0.0458 0.0300 0.0330 5,913,587 +0.00(+10.74%)
Dec 11, 2020 0.0293 0.0375 0.0290 0.0298 5,410,900 -0.00(-0.67%)
Dec 10, 2020 0.0302 0.0323 0.0280 0.0300 1,089,349 +0.00(+0.00%)
Dec 09, 2020 0.0270 0.0334 0.0245 0.0300 2,341,698 -0.00(-9.64%)
Dec 08, 2020 0.0380 0.0395 0.0300 0.0332 1,960,635 -0.00(-12.40%)
Dec 07, 2020 0.0310 0.0395 0.0310 0.0379 3,782,719 +0.01(+19.56%)
Dec 04, 2020 0.0310 0.0318 0.0299 0.0317 1,531,700 +0.00(+2.26%)
Dec 03, 2020 0.0349 0.0349 0.0290 0.0310 3,162,838 +0.00(+3.33%)
Dec 02, 2020 0.0290 0.0353 0.0271 0.0300 4,638,400 +0.00(+0.00%)
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.