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 (%)
May 31, 2019 0.5150 0.5299 0.4700 0.5000 108,600 -0.01(-1.96%)
May 30, 2019 0.4100 0.5299 0.4100 0.5100 111,248 +0.07(+14.61%)
May 29, 2019 0.4300 0.5299 0.4300 0.4450 234,918 -0.05(-10.96%)
May 28, 2019 0.5100 0.5478 0.4200 0.4998 232,599 -0.03(-5.70%)
May 24, 2019 0.5349 0.5499 0.5000 0.5300 78,700 +0.01(+1.92%)
May 23, 2019 0.5350 0.5708 0.5101 0.5200 54,289 -0.05(-9.06%)
May 22, 2019 0.5300 0.5718 0.5001 0.5718 112,102 +0.04(+6.88%)
May 21, 2019 0.5395 0.5795 0.5301 0.5350 92,981 -0.00(-0.91%)
May 20, 2019 0.5400 0.5768 0.5300 0.5399 67,285 -0.01(-0.95%)
May 17, 2019 0.6050 0.6050 0.5350 0.5451 72,000 -0.01(-1.18%)
May 16, 2019 0.5400 0.5795 0.5200 0.5516 71,752 +0.01(+1.96%)
May 15, 2019 0.5400 0.5900 0.5400 0.5410 86,903 -0.01(-1.10%)
May 14, 2019 0.6275 0.6275 0.5352 0.5470 143,118 -0.05(-8.82%)
May 13, 2019 0.6375 0.6375 0.5100 0.5999 170,691 +0.04(+7.12%)
May 10, 2019 0.5500 0.6200 0.5500 0.5600 125,100 -0.05(-8.20%)
May 09, 2019 0.6200 0.6300 0.5425 0.6100 144,046 -0.01(-1.61%)
May 08, 2019 0.6000 0.6300 0.5500 0.6200 205,388 +0.02(+3.33%)
May 07, 2019 0.6100 0.6350 0.5305 0.6000 265,296 -0.03(-4.00%)
May 06, 2019 0.6110 0.6300 0.6020 0.6250 134,917 -0.01(-0.79%)
May 03, 2019 0.7000 0.7000 0.6100 0.6300 151,400 -0.03(-4.55%)
May 02, 2019 0.6950 0.7500 0.6417 0.6600 213,811 -0.01(-1.49%)
May 01, 2019 0.6990 0.7600 0.6700 0.6700 406,360 +0.00(+0.00%)
Apr 30, 2019 0.6500 0.6750 0.6295 0.6700 96,377 +0.03(+4.85%)
Apr 29, 2019 0.7200 0.7500 0.5912 0.6390 311,311 -0.08(-11.25%)
Apr 26, 2019 0.7410 0.7551 0.7000 0.7200 131,400 -0.02(-2.87%)
Apr 25, 2019 0.7600 0.7800 0.7355 0.7413 297,735 +0.00(+0.18%)
Apr 24, 2019 0.6600 0.7490 0.6501 0.7400 266,558 +0.08(+12.14%)
Apr 23, 2019 0.5825 0.6799 0.5750 0.6599 288,336 +0.07(+11.85%)
Apr 22, 2019 0.6700 0.7000 0.5750 0.5900 492,856 -0.08(-11.94%)
Apr 18, 2019 0.7000 0.7000 0.6500 0.6700 177,100 -0.03(-4.39%)
Apr 17, 2019 0.5780 0.7300 0.5550 0.7008 506,073 +0.13(+21.88%)
Apr 16, 2019 0.7490 0.7490 0.5514 0.5750 1,472,464 -0.16(-21.23%)
Apr 15, 2019 0.8700 0.8700 0.6850 0.7300 732,692 -0.11(-13.10%)
Apr 12, 2019 0.8150 0.8698 0.8100 0.8400 258,700 +0.01(+1.20%)
Apr 11, 2019 1.000 1.030 0.7850 0.8300 838,114 -0.17(-17.00%)
Apr 10, 2019 1.000 1.080 0.9500 1.000 443,509 -0.08(-7.41%)
Apr 09, 2019 1.125 1.170 1.020 1.080 913,721 -0.01(-0.92%)
Apr 08, 2019 1.030 1.120 0.9750 1.090 611,828 +0.09(+9.00%)
Apr 05, 2019 0.9300 1.050 0.8900 1.000 1,634,100 +0.07(+8.11%)
Apr 04, 2019 0.8190 0.9700 0.8000 0.9250 962,809 +0.12(+15.61%)
Apr 03, 2019 0.8000 0.8200 0.7800 0.8001 304,543 +0.00(+0.03%)
Apr 02, 2019 0.7600 0.8100 0.7500 0.7999 547,835 +0.01(+1.19%)
Apr 01, 2019 0.7300 0.8200 0.7001 0.7905 1,340,825 +0.10(+14.57%)
Mar 29, 2019 0.6950 0.7200 0.6535 0.6900 113,600 +0.01(+1.47%)
Mar 28, 2019 0.6950 0.7450 0.6401 0.6800 250,947 -0.02(-2.65%)
Mar 27, 2019 0.9000 0.9000 0.6605 0.6985 932,321 -0.12(-14.29%)
Mar 26, 2019 0.6210 0.8400 0.6210 0.8150 672,823 +0.18(+29.37%)
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.