EMBI

Emerald Bioscience (QB) 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 (QB) EMBI OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.05 16:09:30
Close Price Low Price High Price Open Price Previous Close
0.05 0.047 0.0545 0.050535 0.05
more quote information »

EMBI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.050240.0640.0410.0487352,766,737-0.00024-0.48%
1 Month0.1060.12690.0410.05197371,353,805-0.056-52.83%
3 Months0.09850.19490.0410.0733294625,351-0.0485-49.24%
6 Months0.07870.19490.0410.0755371352,312-0.0287-36.47%
1 Year0.27020.490.0410.132756296,852-0.2202-81.5%
3 Years0.6211.170.0410.2609263288,482-0.571-91.95%
5 Years0.6211.170.0410.2609263288,482-0.571-91.95%

EMBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 0.05 0.00 0.0% 0.050535 0.0545 0.047 2,084,850
Aug 13 2020 0.05 -0.00141 -2.73% 0.05 0.057 0.046 2,604,841
Aug 12 2020 0.051405 0.00141 2.81% 0.046 0.064 0.046 3,744,761
Aug 11 2020 0.05 0.005 11.11% 0.049 0.054 0.0433 3,024,306
Aug 10 2020 0.045 0.0005 1.12% 0.047 0.055 0.043 3,536,235
Aug 07 2020 0.0445 0.0035 8.54% 0.05024 0.05312 0.041 923,544
Aug 06 2020 0.041 -0.003 -6.82% 0.049 0.049 0.041 1,014,114
Aug 05 2020 0.044 -0.006 -12.0% 0.0548 0.0548 0.041 1,738,807
Aug 04 2020 0.05 0.00 0.0% 0.0649 0.0649 0.0495 2,116,690
Aug 03 2020 0.05 -0.00072 -1.42% 0.05 0.0585 0.049 2,929,488
Jul 31 2020 0.05072 -0.02928 -36.6% 0.072 0.08 0.05072 3,639,958
Jul 30 2020 0.08 -0.0069 -7.94% 0.0839 0.08985 0.079 454,561
Jul 29 2020 0.0869 -0.0031 -3.44% 0.090345 0.0997 0.0839 261,410
Jul 28 2020 0.09 -0.0125 -12.2% 0.10 0.11 0.084 287,846
Jul 27 2020 0.1025 -0.0125 -10.87% 0.112 0.115 0.0974 235,049
Jul 24 2020 0.115 -0.0022 -1.88% 0.119455 0.12 0.11 81,807
Jul 23 2020 0.1172 -0.0066 -5.33% 0.121 0.1239 0.1155 65,250
Jul 22 2020 0.1238 -0.00015 -0.12% 0.12645 0.12645 0.1196 94,047
Jul 21 2020 0.12395 -0.00105 -0.84% 0.1255 0.1259 0.1156 148,352
Jul 20 2020 0.125 0.00 0.0% 0.1155 0.1269 0.111 85,202
Jul 17 2020 0.125 0.005 4.17% 0.106 0.1267 0.106 89,841
Jul 16 2020 0.12 -0.0049 -3.92% 0.127 0.127 0.11875 35,600
Jul 15 2020 0.1249 0.00875 7.53% 0.1125 0.175 0.1125 201,816
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.