Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Emerald Bioscience Inc (OP: EMBI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Emerald Bioscience Inc (OP: EMBI )

Historical Prices