Emerald Organic Prods Inc (OP: EMOR )

1.860 USD +0.070 (+3.91%)
Official Closing Price Updated: 10:54 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.