Emerald Organic Prods Inc (OP: EMOR )

1.750 USD UNCHANGED
Streaming Delayed Price Updated: 10:56 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 1.500 1.500 1.500 0 +0.17(+12.78%)
Oct 29, 2020 1.500 1.500 1.330 1.330 1,000 -0.42(-24.00%)
Oct 28, 2020 1.750 1.750 1.750 1.750 100 +0.50(+40.00%)
Oct 26, 2020 1.250 1.250 1.250 0 -0.07(-5.30%)
Oct 22, 2020 1.320 1.320 1.320 0 -0.03(-2.22%)
Oct 21, 2020 1.350 1.350 1.350 1.350 100 -0.01(-0.74%)
Oct 19, 2020 1.360 1.360 1.360 0 +0.11(+8.80%)
Oct 14, 2020 1.250 1.250 1.250 0 -0.30(-19.35%)
Oct 13, 2020 1.550 1.550 1.550 1.550 160 +0.15(+10.71%)
Oct 12, 2020 1.400 1.400 1.400 1.400 350 -0.15(-9.68%)
Oct 09, 2020 1.600 1.600 1.550 1.550 300 -0.15(-8.82%)
Oct 08, 2020 1.690 1.700 1.690 1.700 2,509 +0.05(+3.03%)
Oct 07, 2020 1.700 1.700 1.650 1.650 300 +0.20(+13.79%)
Oct 06, 2020 1.450 1.450 1.450 1.450 179 -0.25(-14.71%)
Oct 05, 2020 1.600 1.700 1.600 1.700 325 +0.00(+0.00%)
Oct 02, 2020 1.540 1.700 1.540 1.700 800 +0.30(+21.43%)
Sep 24, 2020 1.400 1.400 1.400 0 +0.00(+0.00%)
Sep 23, 2020 1.400 1.400 1.400 1.400 1,115 -0.20(-12.50%)
Sep 22, 2020 1.800 1.800 1.600 1.600 400 +0.20(+14.29%)
Sep 21, 2020 1.800 1.800 1.400 1.400 500 -0.57(-28.93%)
Sep 18, 2020 1.690 1.970 1.690 1.970 3,200 +0.48(+32.21%)
Sep 02, 2020 1.490 1.490 1.490 0 +0.22(+17.32%)
Sep 01, 2020 1.550 1.550 1.270 1.270 525 -0.28(-18.06%)
Aug 27, 2020 1.550 1.550 1.550 0 +0.23(+17.42%)
Aug 26, 2020 1.300 1.320 1.300 1.320 1,500 +0.02(+1.54%)
Aug 24, 2020 1.300 1.300 1.300 0 -0.19(-12.75%)
Aug 21, 2020 1.490 1.490 1.490 10 +0.00(+0.00%)
Aug 17, 2020 1.490 1.490 1.490 0 -0.02(-1.32%)
Aug 12, 2020 1.510 1.510 1.510 0 -0.09(-5.63%)
Aug 10, 2020 1.600 1.600 1.600 0 +0.00(+0.00%)
Aug 07, 2020 1.500 1.600 1.500 1.600 1,200 +0.10(+6.67%)
Aug 06, 2020 1.750 1.750 1.500 1.500 2,030 -0.30(-16.67%)
Aug 05, 2020 1.800 1.800 1.800 1.800 1,000 +0.05(+2.86%)
Aug 04, 2020 1.970 1.980 1.650 1.750 13,900 +0.11(+6.71%)
Jul 31, 2020 1.640 1.640 1.640 0 +0.00(+0.00%)
Jul 30, 2020 1.640 1.640 1.640 1.640 160 +0.00(+0.00%)
Jul 29, 2020 1.900 1.900 1.640 1.640 2,695 -0.33(-16.75%)
Jul 27, 2020 1.970 1.970 1.970 0 -0.01(-0.51%)
Jul 24, 2020 1.980 1.980 1.980 5 +0.00(+0.00%)
Jul 22, 2020 1.980 1.980 1.980 0 +0.01(+0.51%)
Jul 20, 2020 1.970 1.970 1.970 0 +0.00(+0.00%)
Jul 17, 2020 1.960 1.970 1.960 1.970 600 +0.02(+1.03%)
Jul 15, 2020 1.950 1.950 1.950 0 -0.03(-1.52%)
Jul 14, 2020 1.950 1.980 1.950 1.980 709 +0.08(+4.21%)
Jul 13, 2020 1.900 1.900 1.900 28 +0.00(+0.00%)
Jul 10, 2020 1.900 1.900 1.900 1.900 1,000 +0.05(+2.70%)
Jul 09, 2020 1.800 1.900 1.800 1.850 1,975 +0.27(+17.08%)
Jul 08, 2020 1.830 1.900 1.580 1.580 4,638 +0.00(+0.01%)
Jul 06, 2020 1.580 1.580 1.580 0 +0.01(+0.63%)
Jun 30, 2020 1.570 1.570 1.570 0 +0.05(+2.96%)
Jun 29, 2020 1.550 1.550 1.525 1.525 1,586 -0.03(-1.61%)
Jun 26, 2020 1.500 1.550 1.500 1.550 600 +0.05(+3.33%)
Jun 25, 2020 1.500 1.500 1.500 1.500 100 +0.00(+0.00%)
Jun 24, 2020 1.500 1.500 1.500 1.500 200 +0.18(+13.64%)
Jun 23, 2020 1.350 1.350 1.320 1.320 698 -0.08(-6.05%)
Jun 18, 2020 1.405 1.405 1.405 0 -0.09(-6.33%)
Jun 17, 2020 1.500 1.500 1.500 1.500 102 +0.22(+17.19%)
Jun 16, 2020 1.750 1.960 1.250 1.280 2,201 -0.47(-26.86%)
Jun 12, 2020 1.750 1.750 1.750 0 +0.00(+0.00%)
Jun 11, 2020 1.950 1.950 1.200 1.750 2,375 -0.21(-10.71%)
Jun 10, 2020 1.960 1.960 1.960 75 +0.00(+0.00%)
Jun 09, 2020 1.960 1.960 1.960 5 +0.00(+0.00%)
Jun 08, 2020 1.960 1.960 1.960 1.960 1,010 +0.02(+1.03%)
Jun 05, 2020 1.200 1.940 1.200 1.940 1,700 +0.37(+23.57%)
Jun 04, 2020 1.200 1.570 1.200 1.570 560 +0.37(+30.83%)
Jun 03, 2020 1.200 1.200 1.200 1.200 155 +0.00(+0.00%)
Jun 02, 2020 1.865 1.865 1.200 1.200 2,905 +0.00(+0.00%)
Jun 01, 2020 1.650 1.660 1.200 1.200 1,300 -0.45(-27.27%)
May 28, 2020 1.650 1.650 1.650 0 +0.00(+0.00%)
May 27, 2020 1.600 1.650 1.000 1.650 950 +0.05(+3.12%)
May 26, 2020 1.650 1.650 1.600 1.600 1,368 -0.10(-5.88%)
May 22, 2020 1.710 1.710 1.700 1.700 500 -0.24(-12.37%)
May 21, 2020 1.940 1.940 1.940 1.940 125 -0.10(-4.90%)
May 18, 2020 2.040 2.040 2.040 0 +0.06(+3.03%)
May 15, 2020 1.980 1.980 1.980 37 +0.00(+0.00%)
May 14, 2020 1.980 1.980 1.980 45 +0.00(+0.00%)
May 13, 2020 1.980 1.980 1.980 100 +0.00(+0.00%)
May 11, 2020 1.980 1.980 1.980 0 +0.00(+0.00%)
May 08, 2020 1.970 1.980 1.670 1.980 3,800 +0.00(+0.00%)
May 07, 2020 1.980 1.980 1.980 1.980 1,101 +0.38(+23.75%)
May 06, 2020 1.700 1.700 1.600 1.600 2,000 -0.18(-10.11%)
May 05, 2020 1.760 1.780 1.760 1.780 300 +0.03(+1.71%)
May 04, 2020 1.750 1.750 1.750 1.750 583 +0.00(+0.00%)
May 01, 2020 1.700 1.750 1.700 1.750 300 +0.15(+9.37%)
Apr 29, 2020 1.600 1.600 1.600 0 +0.04(+2.57%)
Apr 28, 2020 1.560 1.560 1.560 1.560 344 +0.00(+0.00%)
Apr 27, 2020 1.560 1.560 1.560 1.560 242 +0.17(+12.23%)
Apr 24, 2020 1.390 1.390 1.390 76 +0.00(+0.00%)
Apr 23, 2020 1.390 1.390 0.3101 1.390 1,947 -0.09(-6.08%)
Apr 22, 2020 1.600 1.610 1.430 1.480 2,700 -0.12(-7.50%)
Apr 21, 2020 1.600 1.600 1.600 1.600 853 +0.04(+2.56%)
Apr 20, 2020 1.560 1.560 1.560 1.560 613 -0.40(-20.41%)
Apr 17, 2020 1.960 1.960 1.960 1.960 3,100 +0.22(+12.64%)
Apr 15, 2020 1.740 1.740 1.740 0 -0.18(-9.37%)
Apr 14, 2020 1.920 1.920 1.920 1.920 325 -0.06(-3.03%)
Apr 13, 2020 1.980 1.980 1.980 1.980 250 +0.05(+2.59%)
Apr 09, 2020 2.000 2.000 1.930 1.930 1,900 +0.38(+24.52%)
Apr 07, 2020 1.550 1.550 1.550 0 -0.20(-11.43%)
Apr 06, 2020 1.750 1.750 1.750 1.750 109 -0.10(-5.41%)
Apr 03, 2020 1.990 1.990 1.850 1.850 300 +0.04(+2.21%)
Apr 02, 2020 1.990 1.990 1.810 1.810 600 -0.18(-9.05%)
Apr 01, 2020 1.990 1.990 1.980 1.990 1,005 +0.24(+13.71%)
Mar 31, 2020 2.200 2.200 1.750 1.750 1,325 -0.20(-10.26%)
Mar 30, 2020 1.700 1.950 1.700 1.950 4,424 +0.20(+11.43%)
Mar 27, 2020 1.970 1.970 1.590 1.750 10,100 -0.20(-10.26%)
Mar 26, 2020 1.685 1.950 1.685 1.950 375 +0.17(+9.55%)
Mar 25, 2020 2.000 2.050 1.650 1.780 5,908 -0.22(-11.00%)
Mar 24, 2020 1.990 2.000 1.250 2.000 3,750 +0.30(+17.65%)
Mar 23, 2020 1.260 1.700 1.260 1.700 219 -0.09(-5.03%)
Mar 20, 2020 1.770 1.790 1.000 1.790 4,700 +0.02(+1.13%)
Mar 19, 2020 1.770 1.835 1.770 1.770 400 -0.22(-11.06%)
Mar 18, 2020 1.990 1.990 1.990 1.990 125 -0.01(-0.50%)
Mar 17, 2020 2.000 2.000 2.000 2.000 255 -0.09(-4.31%)
Mar 16, 2020 2.090 2.090 2.090 99 +0.00(+0.00%)
Mar 13, 2020 2.090 2.090 2.090 9 +0.00(+0.00%)
Mar 12, 2020 2.150 2.150 2.090 2.090 219 +0.28(+15.47%)
Mar 10, 2020 1.810 1.810 1.810 0 -0.33(-15.42%)
Mar 09, 2020 2.140 2.140 2.140 3 +0.00(+0.00%)
Mar 06, 2020 1.770 2.140 1.770 2.140 400 +0.07(+3.38%)
Mar 04, 2020 2.070 2.070 2.070 0 +0.07(+3.50%)
Feb 28, 2020 2.000 2.000 2.000 0 +0.39(+24.22%)
Feb 27, 2020 1.610 1.610 1.610 1.610 200 -0.87(-35.08%)
Feb 26, 2020 2.480 2.480 1.600 2.480 428 +0.88(+55.00%)
Feb 25, 2020 1.600 1.600 1.600 1.600 451 -0.04(-2.44%)
Feb 24, 2020 1.900 2.100 0.6502 1.640 1,243 -0.26(-13.68%)
Feb 21, 2020 1.900 1.900 1.900 1.900 100 -0.40(-17.39%)
Feb 19, 2020 2.300 2.300 2.300 0 +0.05(+2.22%)
Feb 18, 2020 2.250 2.250 2.250 15 +0.00(+0.00%)
Feb 14, 2020 2.250 2.250 2.250 75 +0.00(+0.00%)
Feb 12, 2020 2.250 2.250 2.250 0 +0.00(+0.00%)
Feb 11, 2020 2.250 2.250 2.250 2.250 175 +0.46(+25.70%)
Feb 10, 2020 2.740 2.740 1.790 1.790 684 -0.95(-34.67%)
Feb 07, 2020 3.010 3.010 2.740 2.740 300 +0.80(+41.24%)
Feb 06, 2020 1.750 1.940 1.260 1.940 1,940 +0.19(+10.86%)
Feb 04, 2020 1.750 1.750 1.750 0 -0.20(-10.26%)
Jan 31, 2020 1.950 1.950 1.950 0 +0.40(+25.80%)
Jan 30, 2020 1.700 1.700 1.550 1.550 1,000 -0.05(-3.12%)
Jan 24, 2020 1.600 1.600 1.600 0 -0.05(-3.02%)
Jan 21, 2020 1.650 1.650 1.650 0 -0.30(-15.38%)
Jan 17, 2020 1.950 1.950 1.950 50 +0.00(+0.00%)
Jan 16, 2020 1.950 1.950 1.950 1.950 175 +0.00(+0.00%)
Jan 15, 2020 1.950 1.950 1.950 90 +0.00(+0.00%)
Jan 14, 2020 1.450 1.950 0.8000 1.950 5,105 +0.25(+14.71%)
Jan 13, 2020 1.850 1.850 1.700 1.700 1,155 -0.09(-5.03%)
Jan 09, 2020 1.790 1.790 1.790 0 -0.11(-5.79%)
Jan 07, 2020 1.900 1.900 1.900 0 -0.05(-2.56%)
Jan 06, 2020 1.950 1.950 1.950 1.950 100 +0.12(+6.56%)
Jan 03, 2020 1.850 1.850 1.830 1.830 2,900 -0.01(-0.55%)
Jan 02, 2020 1.840 1.840 1.840 1.840 310 +0.00(+0.01%)
Dec 30, 2019 1.840 1.840 1.840 0 -0.01(-0.54%)
Dec 27, 2019 1.850 1.850 1.850 15 +0.00(+0.00%)
Dec 26, 2019 1.850 1.850 1.850 1.850 100 +0.10(+5.71%)
Dec 23, 2019 1.750 1.750 1.750 0 -0.20(-10.26%)
Dec 16, 2019 1.950 1.950 1.950 0 -0.07(-3.56%)
Dec 13, 2019 2.000 2.050 2.000 2.022 2,100 +0.02(+1.10%)
Dec 12, 2019 1.900 2.000 1.700 2.000 2,685 +0.10(+5.26%)
Dec 11, 2019 1.900 1.900 1.900 1.900 100 -0.10(-5.00%)
Dec 09, 2019 2.000 2.000 2.000 0 +0.05(+2.56%)
Dec 06, 2019 1.950 1.950 1.950 1.950 100 +0.19(+10.79%)
Dec 05, 2019 1.900 1.900 1.750 1.760 1,260 -0.14(-7.37%)
Dec 03, 2019 1.900 1.900 1.900 0 -0.05(-2.56%)
Dec 02, 2019 2.010 2.010 1.950 1.950 1,125 -0.05(-2.50%)
Nov 27, 2019 2.000 2.000 2.000 0 +0.05(+2.56%)
Nov 25, 2019 1.950 1.950 1.950 0 +0.00(+0.00%)
Nov 22, 2019 1.950 1.950 1.950 1.950 300 -0.05(-2.50%)
Nov 21, 2019 1.980 2.000 1.950 2.000 3,125 +0.10(+5.26%)
Nov 20, 2019 1.900 1.900 1.900 1.900 335 +0.00(+0.00%)
Nov 19, 2019 1.950 1.950 1.900 1.900 500 -0.10(-5.00%)
Nov 15, 2019 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 11, 2019 2.000 2.000 2.000 0 +0.00(+0.00%)
Nov 06, 2019 2.000 2.000 2.000 0 -0.10(-4.76%)
Nov 05, 2019 2.100 2.100 2.100 2.100 600 +0.05(+2.44%)
Nov 04, 2019 2.000 2.050 2.000 2.050 4,735 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.