Emerald Bioscience Inc. Historical Data - EMBI

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Ultimate Trader
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Emerald Bioscience Inc. EMBI OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0138 -4.52% 0.2912 0.335 0.27 0.305 0.305 15:59:52
more quote information »

EMBI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0.30080.3350.270.310082k-0.0096-3.19%
1 Month0.30.3350.260.296868k-0.0088-2.93%
3 Months0.295050.4390.250.307098k-0.00385-1.30%
6 Months0.7051.170.250.6202256k-0.4138-58.70%
1 Year0.291.170.050.5094339k0.00120.41%
3 Years0.561.80.050.4090228k-0.2688-48.00%
5 Years3100.050.4326161k-2.7088-90.29%

EMBI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 20 20190.2912-0.0138-4.52%0.270.335161,760
Sep 19 20190.305+0.005+1.67%0.29110.328167,088
Sep 18 20190.300.000.00%0.300.3128,790
Sep 17 20190.30-0.024-7.41%0.290.32473,516
Sep 16 20190.324+0.017+5.54%0.2790.324133,877
Sep 13 20190.307+0.007+2.33%0.28020.319,146
Sep 12 20190.300.000.00%0.2790.30144,543
Sep 11 20190.30+0.014+4.90%0.27910.30750814,512
Sep 10 20190.286+0.0061+2.18%0.2660.3199585,324
Sep 09 20190.2799-0.0199-6.64%0.2650.30197,798
Sep 06 20190.2998+0.00814+2.79%0.27010.299827,000
Sep 05 20190.29166-0.00834-2.78%0.260.3155,116
Sep 04 20190.30-0.0001-0.03%0.300.3184,427
Sep 03 20190.3001-0.0169-5.33%0.30010.3248,026
Aug 30 20190.317+0.021+7.09%0.29010.31717,354
Aug 29 20190.296+0.006+2.07%0.290.3134,125
Aug 28 20190.29-0.002-0.68%0.2750.3196,419
Aug 27 20190.292+0.007+2.46%0.2860.2991133,283
Aug 26 20190.285-0.0108-3.65%0.28110.30593,341
Aug 23 20190.2958-0.0042-1.40%0.290.30547,682
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.