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 (%)
Jul 31, 2020 0.0720 0.0720 0.0507 0.0507 3,639,900 -0.03(-36.62%)
Jul 30, 2020 0.0839 0.0899 0.0790 0.0800 454,561 -0.01(-7.94%)
Jul 29, 2020 0.0903 0.0997 0.0839 0.0869 261,410 -0.00(-3.44%)
Jul 28, 2020 0.1000 0.1100 0.0840 0.0900 287,846 -0.01(-12.20%)
Jul 27, 2020 0.1120 0.1150 0.0974 0.1025 235,049 -0.01(-10.87%)
Jul 24, 2020 0.1195 0.1200 0.1100 0.1150 81,800 -0.00(-1.88%)
Jul 23, 2020 0.1210 0.1239 0.1155 0.1172 65,250 -0.01(-5.33%)
Jul 22, 2020 0.1265 0.1265 0.1196 0.1238 94,047 -0.00(-0.16%)
Jul 21, 2020 0.1255 0.1259 0.1156 0.1240 148,352 -0.00(-0.80%)
Jul 20, 2020 0.1155 0.1269 0.1110 0.1250 85,202 +0.00(+0.00%)
Jul 17, 2020 0.1060 0.1267 0.1060 0.1250 89,800 +0.01(+4.17%)
Jul 16, 2020 0.1270 0.1270 0.1188 0.1200 35,600 -0.00(-3.92%)
Jul 15, 2020 0.1125 0.1750 0.1125 0.1249 201,816 +0.01(+7.49%)
Jul 14, 2020 0.1135 0.1200 0.1103 0.1162 81,764 +0.00(+1.04%)
Jul 13, 2020 0.1260 0.1460 0.1101 0.1150 258,339 -0.02(-13.86%)
Jul 10, 2020 0.1529 0.1529 0.1260 0.1335 222,500 -0.01(-8.06%)
Jul 09, 2020 0.1595 0.1595 0.1405 0.1452 76,886 -0.01(-5.10%)
Jul 08, 2020 0.1595 0.1595 0.1506 0.1530 37,443 -0.00(-2.86%)
Jul 07, 2020 0.1500 0.1590 0.1500 0.1575 77,957 +0.00(+0.19%)
Jul 06, 2020 0.1476 0.1595 0.1476 0.1572 101,182 +0.01(+4.11%)
Jul 02, 2020 0.1558 0.1590 0.1450 0.1510 106,800 -0.00(-2.89%)
Jul 01, 2020 0.1595 0.1595 0.1410 0.1555 163,026 -0.00(-0.70%)
Jun 30, 2020 0.1899 0.1900 0.1380 0.1566 599,898 -0.03(-16.26%)
Jun 29, 2020 0.1492 0.1949 0.1463 0.1870 2,021,008 +0.04(+29.32%)
Jun 26, 2020 0.1430 0.1530 0.1362 0.1446 204,100 +0.01(+7.11%)
Jun 25, 2020 0.1255 0.1450 0.1210 0.1350 238,520 +0.01(+6.38%)
Jun 24, 2020 0.1250 0.1345 0.1230 0.1269 355,626 +0.00(+1.52%)
Jun 23, 2020 0.1250 0.1589 0.1250 0.1250 201,171 -0.01(-3.92%)
Jun 22, 2020 0.1184 0.1301 0.1031 0.1301 170,231 +0.01(+9.88%)
Jun 19, 2020 0.1010 0.1190 0.1010 0.1184 48,500 -0.00(-0.75%)
Jun 18, 2020 0.1150 0.1198 0.1010 0.1193 158,911 +0.01(+13.51%)
Jun 17, 2020 0.1074 0.1125 0.1051 0.1051 65,337 -0.00(-4.45%)
Jun 16, 2020 0.1100 0.1150 0.1100 0.1100 43,263 -0.01(-4.35%)
Jun 15, 2020 0.1096 0.1199 0.1085 0.1150 38,834 +0.00(+1.77%)
Jun 12, 2020 0.0950 0.1239 0.0950 0.1130 102,300 +0.01(+5.51%)
Jun 11, 2020 0.1197 0.1200 0.1050 0.1071 84,566 -0.01(-10.53%)
Jun 10, 2020 0.1200 0.1200 0.1101 0.1197 21,208 +0.00(+4.00%)
Jun 09, 2020 0.1250 0.1299 0.1002 0.1151 78,748 -0.01(-4.40%)
Jun 08, 2020 0.1190 0.1251 0.1000 0.1204 304,506 +0.01(+7.98%)
Jun 05, 2020 0.1312 0.1312 0.1070 0.1115 250,100 -0.01(-10.80%)
Jun 04, 2020 0.0990 0.1600 0.0960 0.1250 1,273,600 +0.03(+32.98%)
Jun 03, 2020 0.0750 0.0950 0.0750 0.0940 194,911 -0.00(-2.59%)
Jun 02, 2020 0.0900 0.1000 0.0810 0.0965 335,051 +0.01(+12.73%)
Jun 01, 2020 0.1000 0.1000 0.0810 0.0856 82,100 -0.01(-13.54%)
May 29, 2020 0.1000 0.1000 0.0750 0.0990 182,600 +0.00(+0.00%)
May 28, 2020 0.0760 0.0990 0.0725 0.0990 218,790 +0.02(+23.75%)
May 27, 2020 0.0775 0.0830 0.0775 0.0800 95,024 +0.00(+0.00%)
May 26, 2020 0.1000 0.1000 0.0780 0.0800 289,231 -0.02(-16.67%)
May 22, 2020 0.0985 0.0993 0.0800 0.0960 172,400 -0.00(-2.54%)
May 21, 2020 0.0850 0.0987 0.0800 0.0985 223,143 +0.01(+10.67%)
May 20, 2020 0.0800 0.0973 0.0800 0.0890 44,977 +0.01(+11.25%)
May 19, 2020 0.1000 0.1000 0.0800 0.0800 37,251 -0.01(-11.41%)
May 18, 2020 0.0742 0.0999 0.0742 0.0903 99,347 +0.01(+6.36%)
May 15, 2020 0.0850 0.0999 0.0801 0.0849 21,100 +0.00(+6.13%)
May 14, 2020 0.0800 0.0895 0.0800 0.0800 32,761 -0.01(-11.60%)
May 13, 2020 0.0900 0.0905 0.0801 0.0905 143,507 +0.01(+13.12%)
May 12, 2020 0.0875 0.0875 0.0800 0.0800 91,705 +0.00(+0.00%)
May 11, 2020 0.0800 0.0900 0.0800 0.0800 120,105 +0.00(+0.00%)
May 08, 2020 0.0817 0.0900 0.0800 0.0800 125,600 -0.00(-1.84%)
May 07, 2020 0.0836 0.0855 0.0815 0.0815 145,889 -0.00(-5.01%)
May 06, 2020 0.0825 0.0890 0.0825 0.0858 54,968 +0.00(+1.54%)
May 05, 2020 0.0820 0.0900 0.0820 0.0845 62,171 -0.00(-2.65%)
May 04, 2020 0.0994 0.0994 0.0820 0.0868 41,586 -0.00(-3.56%)
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.