Emerald Organic Prods Inc (OP: EMOR )

1.240 USD -0.010 (-0.80%)
Official Closing Price Updated: 3:51 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 1.990 1.990 1.990 1.990 145 -0.11(-5.24%)
Oct 30, 2019 2.100 2.100 2.100 55 +0.00(+0.00%)
Oct 29, 2019 2.100 2.100 2.100 2.100 100 -0.05(-2.33%)
Oct 28, 2019 2.200 2.200 2.150 2.150 475 -0.05(-2.27%)
Oct 25, 2019 2.100 2.200 2.100 2.200 3,600 +0.19(+9.45%)
Oct 24, 2019 2.200 2.200 2.010 2.010 1,100 -0.14(-6.51%)
Oct 23, 2019 2.240 2.240 2.150 2.150 250 -0.10(-4.44%)
Oct 18, 2019 2.250 2.250 2.250 0 +0.00(+0.00%)
Oct 17, 2019 2.350 2.350 2.250 2.250 3,000 +0.00(+0.00%)
Oct 16, 2019 2.250 2.250 2.250 18 +0.00(+0.00%)
Oct 09, 2019 2.250 2.250 2.250 0 +0.05(+2.27%)
Oct 08, 2019 2.200 2.200 2.200 2.200 635 -0.02(-0.90%)
Oct 04, 2019 2.220 2.220 2.220 0 -0.08(-3.48%)
Oct 02, 2019 2.300 2.300 2.300 0 +0.00(+0.00%)
Oct 01, 2019 2.340 2.340 2.300 2.300 1,100 +0.30(+15.00%)
Sep 27, 2019 2.000 2.000 2.000 0 +0.30(+17.64%)
Sep 26, 2019 1.990 2.900 1.700 1.700 8,025 +0.21(+14.10%)
Sep 25, 2019 1.450 1.700 1.450 1.490 800 +0.49(+49.00%)
Sep 24, 2019 1.850 1.850 1.000 1.000 1,953 -0.80(-44.44%)
Sep 20, 2019 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 19, 2019 2.140 2.500 1.800 1.800 2,640 -0.35(-16.28%)
Sep 18, 2019 1.600 2.150 0.6500 2.150 930 +0.35(+19.44%)
Sep 16, 2019 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 13, 2019 1.800 1.800 1.800 1.800 2,000 -0.20(-10.00%)
Sep 12, 2019 2.040 2.040 2.000 2.000 1,800 -0.03(-1.48%)
Sep 11, 2019 2.190 2.190 2.027 2.030 2,820 -0.62(-23.40%)
Sep 09, 2019 2.650 2.650 2.650 0 +0.65(+32.50%)
Sep 06, 2019 2.400 2.400 2.000 2.000 1,000 -0.45(-18.37%)
Sep 05, 2019 2.400 2.450 2.400 2.450 1,000 +0.20(+8.89%)
Sep 04, 2019 2.250 2.250 2.250 50 +0.00(+0.00%)
Sep 03, 2019 2.250 2.300 2.240 2.250 1,153 +0.05(+2.27%)
Aug 29, 2019 2.200 2.200 2.200 0 -0.03(-1.35%)
Aug 26, 2019 2.230 2.230 2.230 0 +0.00(+0.00%)
Aug 13, 2019 2.230 2.230 2.230 0 +0.00(+0.00%)
Aug 12, 2019 2.230 2.230 2.230 2.230 1,100 -0.02(-0.89%)
Aug 09, 2019 2.250 2.250 2.250 2.250 100 +0.26(+12.98%)
Aug 07, 2019 1.992 1.992 1.992 0 -1.01(-33.62%)
Aug 06, 2019 3.000 3.000 3.000 10 +0.00(+0.00%)
Aug 05, 2019 3.000 3.000 3.000 3.000 200 +0.14(+4.90%)
Aug 02, 2019 2.860 2.860 2.860 2.860 100 -0.74(-20.56%)
Jul 29, 2019 3.600 3.600 3.600 0 -0.01(-0.28%)
Jul 26, 2019 3.810 3.810 3.610 3.610 200 -0.22(-5.74%)
Jul 25, 2019 4.000 4.000 3.830 3.830 447 -0.87(-18.51%)
Jul 22, 2019 4.700 4.700 4.700 0 -0.05(-1.05%)
Jul 18, 2019 4.750 4.750 4.750 0 +0.00(+0.00%)
Jul 17, 2019 4.500 4.750 4.500 4.750 1,200 +0.25(+5.56%)
Jul 16, 2019 4.500 4.500 4.500 4.500 100 +0.00(+0.00%)
Jul 15, 2019 4.500 4.500 4.500 4.500 100 -0.39(-7.98%)
Jul 12, 2019 4.890 4.890 4.890 17 +0.00(+0.00%)
Jul 11, 2019 4.890 4.890 4.890 8 +0.00(+0.00%)
Jul 10, 2019 4.210 4.890 4.200 4.890 1,635 -0.01(-0.20%)
Jul 09, 2019 4.920 4.920 4.200 4.900 4,734 +0.45(+10.11%)
Jul 08, 2019 4.310 4.600 4.110 4.450 4,456 +0.25(+5.95%)
Jul 05, 2019 4.090 4.200 4.090 4.200 300 +0.05(+1.20%)
Jul 02, 2019 4.150 4.150 4.150 0 -0.32(-7.16%)
Jul 01, 2019 3.950 4.590 3.950 4.470 2,972 +1.62(+56.84%)
Jun 28, 2019 3.250 3.250 2.800 2.850 600 -0.63(-18.10%)
Jun 27, 2019 3.460 3.480 3.460 3.480 1,060 -0.31(-8.18%)
Jun 26, 2019 4.010 4.010 3.300 3.790 2,362 -0.21(-5.25%)
Jun 25, 2019 4.000 5.000 4.000 4.000 1,890 +0.05(+1.27%)
Jun 24, 2019 3.650 3.950 3.650 3.950 2,047 -0.72(-15.42%)
Jun 21, 2019 4.680 4.750 4.670 4.670 800 +0.17(+3.78%)
Jun 20, 2019 4.000 4.980 3.310 4.500 3,164 +1.24(+38.04%)
Jun 19, 2019 6.500 6.500 3.000 3.260 6,533 -3.24(-49.85%)
Jun 18, 2019 6.460 6.500 6.460 6.500 871 +0.00(+0.00%)
Jun 17, 2019 6.100 6.500 6.100 6.500 1,452 +0.57(+9.61%)
Jun 14, 2019 6.000 6.000 5.920 5.930 11,500 -0.02(-0.34%)
Jun 13, 2019 6.440 6.440 5.950 5.950 1,626 -0.07(-1.20%)
Jun 12, 2019 6.000 6.400 5.500 6.022 2,332 +0.72(+13.62%)
Jun 11, 2019 4.290 5.300 4.000 5.300 1,655 +1.30(+32.50%)
Jun 10, 2019 3.940 5.500 3.240 4.000 2,865 +1.20(+42.86%)
Jun 07, 2019 3.000 4.200 2.800 2.800 3,200 +0.02(+0.72%)
Jun 06, 2019 2.250 3.650 2.250 2.780 8,359 +0.58(+26.36%)
Jun 05, 2019 2.150 2.200 2.100 2.200 1,980 +0.10(+4.76%)
Jun 04, 2019 2.050 2.100 2.027 2.100 3,269 +0.16(+8.25%)
Jun 03, 2019 1.950 1.950 1.940 1.940 250 -0.01(-0.51%)
May 31, 2019 1.940 1.950 1.940 1.950 1,100 +0.35(+21.87%)
May 28, 2019 1.600 1.600 1.600 0 -0.06(-3.61%)
May 24, 2019 1.610 1.660 1.610 1.660 500 +0.06(+3.75%)
May 23, 2019 1.600 1.740 1.600 1.600 5,823 +0.08(+5.26%)
May 22, 2019 1.380 1.520 1.380 1.520 2,863 +0.37(+32.17%)
May 21, 2019 1.380 1.380 1.150 1.150 1,094 -0.24(-17.27%)
May 20, 2019 1.048 1.390 1.040 1.390 2,185 +0.34(+32.38%)
May 17, 2019 1.250 1.250 0.5100 1.050 3,400 -0.45(-30.00%)
May 16, 2019 1.650 1.750 1.500 1.500 3,052 -0.10(-6.25%)
May 15, 2019 1.250 1.600 1.243 1.600 4,245 +0.40(+33.33%)
May 14, 2019 1.050 1.200 1.050 1.200 2,360 +0.15(+14.29%)
May 13, 2019 0.9600 1.050 0.9600 1.050 8,840 +0.20(+23.53%)
May 09, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
May 02, 2019 0.8500 0.8500 0.8500 0 +0.10(+13.33%)
May 01, 2019 0.7500 0.7500 0.7500 0.7500 400 +0.00(+0.00%)
Apr 29, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 24, 2019 0.7500 0.7500 0.7500 0 +0.03(+3.45%)
Apr 23, 2019 0.7250 0.7250 0.7250 0.7250 133 +0.12(+20.83%)
Apr 22, 2019 0.6400 0.6400 0.6000 0.6000 3,000 -0.11(-15.49%)
Apr 15, 2019 0.7100 0.7100 0.7100 0 -0.15(-17.44%)
Apr 12, 2019 0.8600 0.9000 0.7100 0.8600 7,800 +0.10(+13.16%)
Apr 08, 2019 0.7600 0.7600 0.7600 0 -0.11(-12.64%)
Apr 02, 2019 0.8700 0.8700 0.8700 0 -0.03(-3.33%)
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%)
Jan 03, 2019 0.0400 0.0400 0.0400 0 +0.02(+85.19%)
Dec 28, 2018 0.0216 0.0216 0.0216 0 -0.04(-62.76%)
Dec 26, 2018 0.0580 0.0580 0.0580 0 +0.03(+121.37%)
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.