EMBI

Emerald Bioscience (PK) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
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
more quote information »

EMBI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.04650.11950.03950.07853318,860,8530.043593.55%
1 Month0.0450.11950.0350.06560759,408,1080.045100.0%
3 Months0.04390.11950.02450.05770124,193,8850.0461105.01%
6 Months0.11250.1750.02450.05601052,300,955-0.0225-20.0%
1 Year0.16550.200.02450.06168681,281,065-0.0755-45.62%
3 Years0.6211.170.02450.112108810,509-0.531-85.51%
5 Years0.6211.170.02450.112108810,509-0.531-85.51%

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
See More Historical Prices »


Your Recent History
USOTC
EMBI
Emerald Bi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.