Emerald Organic Prods Inc (OP: EMOR )

1.360 USD -0.030 (-2.16%)
Official Closing Price Updated: 3:18 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 27, 2019 0.9000 0.9000 0.9000 0 +0.25(+38.46%)
Mar 21, 2019 0.6500 0.6500 0.6500 0 -0.25(-27.78%)
Mar 20, 2019 0.9000 0.9000 0.9000 0.9000 1,700 +0.00(+0.00%)
Mar 19, 2019 0.9000 0.9000 0.9000 0.9000 665 +0.00(+0.00%)
Mar 18, 2019 0.8900 0.9000 0.8900 0.9000 2,084 +0.25(+38.46%)
Mar 14, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Mar 13, 2019 0.6475 0.6500 0.6475 0.6500 2,000 +0.05(+8.33%)
Mar 07, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 06, 2019 0.7425 0.7425 0.6000 0.6000 810 +0.05(+9.09%)
Mar 04, 2019 0.5500 0.5500 0.5500 0 -0.29(-34.91%)
Feb 27, 2019 0.8450 0.8450 0.8450 0 -0.05(-5.59%)
Feb 26, 2019 0.6650 0.8950 0.6400 0.8950 1,400 +0.01(+1.13%)
Feb 13, 2019 0.8850 0.8850 0.8850 0 -0.02(-1.67%)
Feb 11, 2019 0.9000 0.9000 0.9000 0 +0.02(+2.80%)
Feb 08, 2019 0.8900 0.8900 0.8755 0.8755 1,000 +0.01(+1.10%)
Feb 07, 2019 0.7000 0.8660 0.5500 0.8660 3,251 -0.07(-7.87%)
Feb 05, 2019 0.9400 0.9400 0.9400 0 +0.02(+2.62%)
Feb 04, 2019 0.9450 0.9450 0.9160 0.9160 660 +0.22(+30.86%)
Feb 01, 2019 0.7000 0.7000 0.7000 0.7000 600 -0.05(-6.67%)
Jan 30, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 29, 2019 0.7500 0.7500 0.7500 0.7500 2,026 -0.19(-20.21%)
Jan 25, 2019 0.9400 0.9400 0.9400 0 +0.01(+1.08%)
Jan 24, 2019 0.9400 0.9400 0.9300 0.9300 707 +0.05(+5.68%)
Jan 23, 2019 0.9310 0.9333 0.8800 0.8800 3,550 -0.02(-2.22%)
Jan 22, 2019 0.9000 0.9000 0.9000 0.9000 1,500 +0.15(+20.00%)
Jan 18, 2019 1.293 1.300 0.7320 0.7500 4,900 -0.59(-44.03%)
Jan 17, 2019 1.125 1.750 1.100 1.340 8,945 +0.34(+34.00%)
Jan 16, 2019 0.3385 1.500 0.3385 1.000 18,483 +0.70(+233.33%)
Jan 15, 2019 0.2800 0.3000 0.2800 0.3000 2,060 +0.05(+20.00%)
Jan 14, 2019 0.2000 0.2700 0.1920 0.2500 17,082 +0.10(+66.67%)
Jan 11, 2019 0.1498 0.1500 0.1274 0.1500 21,300 +0.05(+50.00%)
Jan 10, 2019 0.1000 0.1000 0.1000 0.1000 500 +0.02(+25.00%)
Jan 09, 2019 0.0850 0.1000 0.0800 0.0800 24,919 -0.01(-13.98%)
Jan 08, 2019 0.0800 0.0950 0.0800 0.0930 16,000 +0.03(+43.08%)
Jan 07, 2019 0.0550 0.0650 0.0550 0.0650 1,000 +0.03(+62.50%)
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.