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 (%)
Mar 31, 2020 0.0791 0.0791 0.0750 0.0750 10,206 -0.00(-3.97%)
Mar 30, 2020 0.0810 0.0855 0.0725 0.0781 83,183 +0.01(+10.00%)
Mar 27, 2020 0.0786 0.0809 0.0701 0.0710 73,500 -0.01(-6.58%)
Mar 26, 2020 0.0770 0.0800 0.0751 0.0760 77,076 +0.00(+1.20%)
Mar 25, 2020 0.0738 0.0790 0.0700 0.0751 220,373 +0.00(+1.49%)
Mar 24, 2020 0.0898 0.0950 0.0711 0.0740 107,201 +0.00(+4.08%)
Mar 23, 2020 0.0800 0.0875 0.0710 0.0711 256,581 -0.01(-12.22%)
Mar 20, 2020 0.0749 0.0895 0.0700 0.0810 170,400 +0.01(+14.89%)
Mar 19, 2020 0.0900 0.0900 0.0700 0.0705 23,451 -0.01(-11.88%)
Mar 18, 2020 0.0805 0.0849 0.0700 0.0800 118,408 -0.01(-5.88%)
Mar 17, 2020 0.0750 0.0850 0.0750 0.0850 230,469 +0.01(+13.33%)
Mar 16, 2020 0.0900 0.0900 0.0700 0.0750 206,215 -0.01(-16.67%)
Mar 13, 2020 0.0700 0.0900 0.0700 0.0900 71,000 +0.02(+28.57%)
Mar 12, 2020 0.0850 0.0980 0.0700 0.0700 260,448 -0.01(-17.65%)
Mar 11, 2020 0.0880 0.1000 0.0835 0.0850 92,027 +0.00(+0.00%)
Mar 10, 2020 0.0903 0.1099 0.0800 0.0850 135,048 +0.00(+0.00%)
Mar 09, 2020 0.0880 0.1000 0.0800 0.0850 161,771 +0.00(+0.00%)
Mar 06, 2020 0.0900 0.0900 0.0800 0.0850 211,200 -0.00(-5.56%)
Mar 05, 2020 0.0825 0.1090 0.0825 0.0900 111,083 +0.00(+0.00%)
Mar 04, 2020 0.0900 0.0900 0.0800 0.0900 153,746 +0.00(+0.00%)
Mar 03, 2020 0.0851 0.0925 0.0850 0.0900 163,815 +0.00(+0.00%)
Mar 02, 2020 0.0900 0.1000 0.0860 0.0900 153,734 -0.00(-5.06%)
Feb 28, 2020 0.0888 0.1000 0.0888 0.0948 79,300 +0.01(+7.73%)
Feb 27, 2020 0.0900 0.1000 0.0850 0.0880 102,295 -0.00(-2.33%)
Feb 26, 2020 0.0905 0.0973 0.0800 0.0901 146,929 -0.00(-1.96%)
Feb 25, 2020 0.0856 0.0949 0.0800 0.0919 117,315 +0.00(+4.43%)
Feb 24, 2020 0.0928 0.0995 0.0800 0.0880 218,362 -0.01(-5.38%)
Feb 21, 2020 0.0815 0.0979 0.0815 0.0930 144,500 +0.01(+8.39%)
Feb 20, 2020 0.0800 0.0900 0.0800 0.0858 134,077 -0.00(-4.67%)
Feb 19, 2020 0.0800 0.0900 0.0800 0.0900 218,611 +0.00(+2.27%)
Feb 18, 2020 0.0988 0.1100 0.0810 0.0880 416,121 -0.01(-10.11%)
Feb 14, 2020 0.0787 0.0995 0.0710 0.0979 712,600 +0.02(+24.24%)
Feb 13, 2020 0.1150 0.1190 0.0501 0.0788 3,576,962 -0.04(-31.48%)
Feb 12, 2020 0.1498 0.1498 0.1150 0.1150 459,146 -0.03(-17.86%)
Feb 11, 2020 0.1500 0.1630 0.1400 0.1400 398,523 -0.01(-9.68%)
Feb 10, 2020 0.1600 0.1700 0.1500 0.1550 595,930 -0.01(-3.13%)
Feb 07, 2020 0.1625 0.1745 0.1575 0.1600 723,900 -0.00(-1.84%)
Feb 06, 2020 0.1680 0.1680 0.1625 0.1630 108,688 -0.01(-4.73%)
Feb 05, 2020 0.1799 0.2000 0.1650 0.1711 381,952 -0.01(-4.94%)
Feb 04, 2020 0.1625 0.1800 0.1600 0.1800 345,420 +0.01(+6.82%)
Feb 03, 2020 0.1800 0.1800 0.1600 0.1685 122,054 -0.00(-0.77%)
Jan 31, 2020 0.1800 0.1800 0.1650 0.1698 162,400 -0.00(-0.12%)
Jan 30, 2020 0.1600 0.1740 0.1600 0.1700 171,251 +0.01(+3.03%)
Jan 29, 2020 0.1800 0.1800 0.1600 0.1650 432,776 -0.00(-0.60%)
Jan 28, 2020 0.1700 0.1824 0.1650 0.1660 671,938 +0.00(+0.61%)
Jan 27, 2020 0.1350 0.1790 0.1350 0.1650 2,117,547 +0.03(+17.94%)
Jan 24, 2020 0.1426 0.1450 0.1320 0.1399 231,600 -0.01(-3.52%)
Jan 23, 2020 0.1465 0.1499 0.1402 0.1450 96,153 -0.01(-3.33%)
Jan 22, 2020 0.1527 0.1594 0.1460 0.1500 40,007 +0.00(+0.00%)
Jan 21, 2020 0.1482 0.1556 0.1402 0.1500 51,878 -0.01(-5.66%)
Jan 17, 2020 0.1675 0.1700 0.1405 0.1590 243,900 -0.01(-3.64%)
Jan 16, 2020 0.1800 0.1800 0.1500 0.1650 208,091 -0.01(-8.33%)
Jan 15, 2020 0.1655 0.1900 0.1655 0.1800 257,320 +0.02(+12.43%)
Jan 14, 2020 0.1800 0.1800 0.1601 0.1601 126,172 -0.02(-11.06%)
Jan 13, 2020 0.1600 0.1800 0.1501 0.1800 134,575 +0.02(+12.50%)
Jan 10, 2020 0.1700 0.1700 0.1500 0.1600 131,200 +0.02(+11.81%)
Jan 09, 2020 0.1650 0.1650 0.1400 0.1431 105,468 +0.00(+0.35%)
Jan 08, 2020 0.1311 0.1500 0.1301 0.1426 158,419 +0.01(+5.40%)
Jan 07, 2020 0.1400 0.1484 0.1211 0.1353 137,148 -0.01(-4.72%)
Jan 06, 2020 0.1461 0.1493 0.1350 0.1420 168,124 -0.01(-3.92%)
Jan 03, 2020 0.1350 0.1694 0.1350 0.1478 238,600 +0.00(+1.93%)
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.