Best deals to access real time data! |
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
Canna Trader Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Emerald Bioscience Inc (PK) | EMBI | OTCMarkets | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| 0.0015 | 1.69% | 0.09 | 16:00:56 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.0925 | 0.088 | 0.10 | 0.09 | 0.0885 |
EMBI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.0465 | 0.1195 | 0.0395 | 0.078533 | 18,860,853 | 0.0435 | 93.55% |
| 1 Month | 0.045 | 0.1195 | 0.035 | 0.0656075 | 9,408,108 | 0.045 | 100.0% |
| 3 Months | 0.0439 | 0.1195 | 0.0245 | 0.0577012 | 4,193,885 | 0.0461 | 105.01% |
| 6 Months | 0.1125 | 0.175 | 0.0245 | 0.0560105 | 2,300,955 | -0.0225 | -20.0% |
| 1 Year | 0.1655 | 0.20 | 0.0245 | 0.0616868 | 1,281,065 | -0.0755 | -45.62% |
| 3 Years | 0.621 | 1.17 | 0.0245 | 0.112108 | 810,509 | -0.531 | -85.51% |
| 5 Years | 0.621 | 1.17 | 0.0245 | 0.112108 | 810,509 | -0.531 | -85.51% |
EMBI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15 2021 | 0.09 | 0.0015 | 1.69% | 0.0925 | 0.10 | 0.088 | 6,962,748 |
| Jan 14 2021 | 0.0885 | -0.0115 | -11.5% | 0.102 | 0.1099 | 0.0725 | 12,606,007 |
| Jan 13 2021 | 0.10 | 0.037 | 58.73% | 0.0689 | 0.1195 | 0.059 | 49,110,064 |
| Jan 12 2021 | 0.063 | 0.017 | 36.96% | 0.046 | 0.064 | 0.046 | 32,020,472 |
| Jan 11 2021 | 0.046 | 0.005 | 12.2% | 0.0425 | 0.0475 | 0.04 | 9,340,068 |
| Jan 08 2021 | 0.041 | 0.0015 | 3.8% | 0.0465 | 0.0465 | 0.0395 | 5,044,252 |
| Jan 07 2021 | 0.0395 | -0.0005 | -1.25% | 0.041 | 0.05 | 0.0395 | 7,853,086 |
| Jan 06 2021 | 0.04 | -0.002 | -4.76% | 0.0436 | 0.047 | 0.0395 | 9,139,227 |
| Jan 05 2021 | 0.042 | 0.0019 | 4.74% | 0.044 | 0.05 | 0.0385 | 7,173,037 |
| Jan 04 2021 | 0.0401 | 0.0001 | 0.25% | 0.04 | 0.04558 | 0.03895 | 3,117,780 |
| Dec 31 2020 | 0.04 | 0.00 | 0.0% | 0.0405 | 0.042 | 0.035 | 1,648,924 |
| Dec 30 2020 | 0.04 | 0.00 | 0.0% | 0.0399 | 0.04221 | 0.036 | 2,669,328 |
| Dec 29 2020 | 0.04 | -0.001 | -2.44% | 0.041 | 0.0444 | 0.035 | 2,493,394 |
| Dec 28 2020 | 0.041 | -0.00545 | -11.73% | 0.05 | 0.055 | 0.0351 | 3,881,397 |
| Dec 24 2020 | 0.04645 | 0.00145 | 3.22% | 0.046 | 0.052 | 0.043 | 2,520,775 |
| Dec 23 2020 | 0.045 | 0.00275 | 6.51% | 0.04 | 0.046 | 0.039 | 2,883,868 |
| Dec 22 2020 | 0.04225 | -0.00275 | -6.11% | 0.05885 | 0.05885 | 0.04 | 3,867,892 |
| Dec 21 2020 | 0.045 | -0.01 | -18.18% | 0.06 | 0.06 | 0.042 | 11,225,419 |
| Dec 18 2020 | 0.055 | 0.0115 | 26.44% | 0.045 | 0.06 | 0.042 | 7,114,812 |
