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 (%)
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.