Emerald Organic Prods Inc (OP: EMOR )

1.250 USD -0.070 (-5.30%)
Official Closing Price Updated: 3:21 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2020 1.350 1.750 1.250 1.250 1,588 -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%)
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.