Emerald Bioscience (QB) Historical Data - EMBI

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Emerald Bioscience Inc (QB) EMBI OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0095 13.48% 0.08 0.0702 0.08 0.0702 0.0705 10:27:04
more quote information »

EMBI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.07550.0850.07010.072792564,6470.00455.96%
1 Month0.0850.0980.070.0757042113,474-0.005-5.88%
3 Months0.180.200.05010.1165615288,250-0.10-55.56%
6 Months0.42660.43520.05010.1655986247,110-0.3466-81.25%
1 Year1.1251.170.05010.3113244217,978-1.05-92.89%
3 Years0.6211.170.05010.3762434237,570-0.541-87.12%
5 Years0.6211.170.05010.3762434237,570-0.541-87.12%

EMBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 0.0705 -0.00772 -9.87% 0.075 0.0781 0.0701 104,625
Apr 07 2020 0.07822 0.00622 8.64% 0.0728 0.08 0.071 80,537
Apr 06 2020 0.072 0.00 0.0% 0.071 0.085 0.071 80,940
Apr 03 2020 0.072 0.001 1.41% 0.0746 0.0746 0.071 42,590
Apr 02 2020 0.071 -0.004 -5.33% 0.0755 0.08 0.071 36,600
Apr 01 2020 0.075 0.00 0.0% 0.075 0.08 0.075 86,491
Mar 31 2020 0.075 -0.00313 -4.0% 0.07905 0.07905 0.075 10,206
Mar 30 2020 0.078125 0.00713 10.04% 0.081 0.08545 0.0725 83,183
Mar 27 2020 0.071 -0.005 -6.58% 0.0786 0.0809 0.0701 73,500
Mar 26 2020 0.076 0.0009 1.2% 0.077 0.08 0.0751 77,076
Mar 25 2020 0.0751 0.0011 1.49% 0.07376 0.079 0.07 220,373
Mar 24 2020 0.074 0.0029 4.08% 0.0898 0.095 0.0711 107,201
Mar 23 2020 0.0711 -0.0099 -12.22% 0.08 0.0875 0.071 256,581
Mar 20 2020 0.081 0.0105 14.89% 0.074875 0.0895 0.07 170,440
Mar 19 2020 0.0705 -0.0095 -11.88% 0.09 0.09 0.07 23,451
Mar 18 2020 0.08 -0.005 -5.88% 0.0805 0.0849 0.07 118,408
Mar 17 2020 0.085 0.01 13.33% 0.075 0.085 0.075 230,469
Mar 16 2020 0.075 -0.015 -16.67% 0.09 0.09 0.07 206,215
Mar 13 2020 0.09 0.02 28.57% 0.07 0.09 0.07 71,036
Mar 12 2020 0.07 -0.015 -17.65% 0.085 0.098 0.07 260,448
Mar 11 2020 0.085 0.00 0.0% 0.096 0.10 0.08347 92,027
Mar 10 2020 0.085 0.00 0.0% 0.09025 0.1099 0.08 135,048
Mar 09 2020 0.085 0.00 0.0% 0.08802 0.10 0.08 161,771
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.