Emerald Organic Prods Inc (OP: EMOR )

1.790 USD +0.040 (+2.29%)
Streaming Delayed Price Updated: 11:34 AM EST, Nov 24, 2020 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%)
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.