Emerald Bioscience Inc. Historical Data - EMBI

EMBI Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 18 2019 0.39 0.37 -0.03 -7.5% 0.37 0.405 33,570
Oct 17 2019 0.37025 0.4 0.00 +0.00% 0.3701999 0.4 49,784
Oct 16 2019 0.4099999 0.4 -0.01 -2.44% 0.37 0.4099999 100,184
Oct 15 2019 0.43 0.4099999 -0.0049 -1.18% 0.39 0.43 130,371
Oct 14 2019 0.419 0.4149 0.00 +0.00% 0.39 0.43 0
Oct 14 2019 0.419 0.4149 -0.0101 -2.38% 0.39 0.43 32,745
Oct 11 2019 0.413 0.425 0.0150001 +3.66% 0.39755 0.4347 132,964
Oct 10 2019 0.4099999 0.4099999 0.00 +0.00% 0.4099999 0.4347 0
Oct 10 2019 0.4099999 0.4099999 -0.005 -1.2% 0.4099999 0.4347 110,829
Oct 09 2019 0.4266 0.415 -0.0049 -1.17% 0.4099999 0.4352 50,132
Oct 08 2019 0.45 0.4199 0.00 +0.00% 0.4109 0.45 0
Oct 08 2019 0.45 0.4199 -0.03 -6.67% 0.4109 0.45 117,865
Oct 07 2019 0.474 0.4499 -0.0126 -2.72% 0.4208 0.49 142,998
Oct 04 2019 0.43 0.4625 0.038 +8.95% 0.42 0.4625 135,792
Oct 03 2019 0.448 0.4245 0.00 +0.00% 0.4 0.448 0
Oct 03 2019 0.448 0.4245 0.0095 +2.29% 0.4 0.448 128,482
Oct 02 2019 0.36995 0.415 0.065 +18.57% 0.3449999 0.44 876,231
Oct 01 2019 0.37095 0.35 0.00 +0.00% 0.35 0.375 0
Oct 01 2019 0.37095 0.35 -0.0199 -5.38% 0.35 0.375 159,583
Sep 30 2019 0.37 0.3699 -0.0113 -2.96% 0.3505 0.4 91,272
Sep 27 2019 0.4 0.3812 -0.0138 -3.49% 0.3812 0.4099999 51,245
Sep 26 2019 0.37 0.395 -0.0001 -0.03% 0.37 0.41253 165,078
Sep 25 2019 0.4 0.3951 0.00 +0.00% 0.39 0.429 0
Sep 25 2019 0.4 0.3951 0.00397 +1.02% 0.39 0.429 307,382
Sep 24 2019 0.416 0.39113 0.00 +0.00% 0.37 0.45 0
Sep 24 2019 0.416 0.39113 0.02113 +5.71% 0.37 0.45 561,004
Sep 23 2019 0.32 0.37 0.00 +0.00% 0.2849999 0.385 0
Sep 23 2019 0.32 0.37 0.0788 +27.06% 0.2849999 0.385 482,117
Sep 20 2019 0.305 0.2912 0.00 +0.00% 0.27 0.335 0
Sep 20 2019 0.305 0.2912 -0.0138 -4.52% 0.27 0.335 161,760
Sep 19 2019 0.2911 0.305 0.005 +1.67% 0.2911 0.328 167,088
Sep 18 2019 0.3 0.3 0.00 +0.00% 0.3 0.31 28,790
Sep 17 2019 0.324 0.3 -0.024 -7.41% 0.29 0.324 73,516
Sep 16 2019 0.2795 0.324 0.00 +0.00% 0.279 0.324 0
Sep 16 2019 0.2795 0.324 0.017 +5.54% 0.279 0.324 133,877
Sep 13 2019 0.3008 0.307 0.007 +2.33% 0.2802 0.31 9,146
Sep 12 2019 0.279 0.3 0.00 +0.00% 0.279 0.301 44,543
Sep 11 2019 0.2791 0.3 0.00 +0.00% 0.2791 0.307508 0
Sep 11 2019 0.2791 0.3 0.0140001 +4.90% 0.2791 0.307508 14,512
Sep 10 2019 0.27 0.2859999 0.0060999 +2.18% 0.266 0.31995 85,324
Sep 09 2019 0.265 0.2799 0.00 +0.00% 0.265 0.3 0
Sep 09 2019 0.265 0.2799 -0.0199 -6.64% 0.265 0.3 197,798
Sep 06 2019 0.2701 0.2998 0.0081401 +2.79% 0.2701 0.2998 27,000
Sep 05 2019 0.27655 0.2916599 0.00 +0.00% 0.26 0.31 0
Sep 05 2019 0.27655 0.2916599 -0.00834 -2.78% 0.26 0.31 55,116
Sep 04 2019 0.3 0.3 -0.0001 -0.03% 0.3 0.31 84,427
Sep 03 2019 0.32 0.3001 0.00 +0.00% 0.3001 0.32 0
Sep 03 2019 0.32 0.3001 -0.0169 -5.33% 0.3001 0.32 48,026
Sep 02 2019 0.31 0.317 0.00 +0.00% 0.2901 0.317 0
Aug 30 2019 0.31 0.317 0.021 +7.09% 0.2901 0.317 17,354
Aug 29 2019 0.295 0.296 0.00 +0.00% 0.29 0.31 0
Aug 29 2019 0.295 0.296 0.006 +2.07% 0.29 0.31 34,125
Aug 28 2019 0.275 0.29 0.00 +0.00% 0.275 0.31 0
Aug 28 2019 0.275 0.29 -0.002 -0.68% 0.275 0.31 96,419
Aug 27 2019 0.29911 0.292 0.0070001 +2.46% 0.2859999 0.29911 33,283
Aug 26 2019 0.29 0.2849999 -0.0108 -3.65% 0.2811 0.305 93,341
Aug 23 2019 0.3 0.2958 -0.0042 -1.4% 0.29 0.305 47,682
Aug 22 2019 0.28 0.3 0.00 +0.00% 0.28 0.3051 0
Aug 22 2019 0.28 0.3 0.00 +0.00% 0.28 0.3051 27,178
Aug 21 2019 0.3096999 0.3 0.00 +0.00% 0.28 0.3099 120,776
Aug 20 2019 0.30085 0.3 -0.0168 -5.3% 0.287896 0.31176 101,281
Aug 19 2019 0.3 0.3168 0.00 +0.00% 0.296 0.33 0
Aug 19 2019 0.3 0.3168 -0.004 -1.25% 0.296 0.33 80,854
Aug 16 2019 0.3 0.3207999 0.0107999 +3.48% 0.3 0.3225 112,760
Aug 15 2019 0.2821 0.31 0.0280001 +9.93% 0.2701 0.32 132,024
Aug 14 2019 0.2702 0.2819999 0.0019999 +0.71% 0.27 0.29 60,989
Aug 13 2019 0.2551 0.28 0.0125 +4.67% 0.25 0.29 106,070
Aug 12 2019 0.2502 0.2675 -0.0025 -0.93% 0.25 0.2798 43,107
Aug 09 2019 0.25085 0.27 0.00 +0.00% 0.2502 0.2868 0
Aug 09 2019 0.25085 0.27 -0.0169 -5.89% 0.2502 0.2868 62,558
Aug 08 2019 0.2899 0.2869 -0.003 -1.03% 0.2502 0.2899 162,674
Aug 07 2019 0.263 0.2899 0.0249 +9.40% 0.263 0.29 64,089
Aug 06 2019 0.2701 0.265 -0.015 -5.36% 0.261 0.2701 69,431
Aug 05 2019 0.2909 0.28 0.00 +0.00% 0.2655 0.2909 0
Aug 05 2019 0.2909 0.28 -0.0109 -3.75% 0.2655 0.2909 104,443
Aug 02 2019 0.2763 0.2909 0.01 +3.56% 0.27 0.291 54,090
Aug 01 2019 0.295 0.2809 -0.0046 -1.61% 0.2655 0.295 151,915
Jul 31 2019 0.291 0.2854999 -0.0289 -9.19% 0.28 0.3144 123,200
Jul 30 2019 0.3 0.3144 0.0144 +4.80% 0.291 0.3144 124,675
Jul 29 2019 0.333 0.3 -0.021192 -6.6% 0.3 0.333 61,719
Jul 26 2019 0.3009 0.321192 0.001092 +0.34% 0.2902 0.3398 97,586
Jul 25 2019 0.3449999 0.3201 0.00 +0.00% 0.32 0.3499 0
Jul 25 2019 0.3449999 0.3201 -0.0199 -5.85% 0.32 0.3499 37,640
Jul 24 2019 0.31 0.34 0.03 +9.68% 0.3 0.34 115,656
Jul 23 2019 0.319 0.31 0.00 +0.00% 0.2803 0.319 0
Jul 23 2019 0.319 0.31 0.0045 +1.47% 0.2803 0.319 49,251


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.