Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.