Emerald Organic Prods Inc (OP: EMOR )

1.790 USD +0.040 (+2.29%)
Streaming Delayed Price Updated: 12:31 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.000 2.000 2.000 0 +0.39(+24.22%)
Feb 27, 2020 1.610 1.610 1.610 1.610 200 -0.87(-35.08%)
Feb 26, 2020 2.480 2.480 1.600 2.480 428 +0.88(+55.00%)
Feb 25, 2020 1.600 1.600 1.600 1.600 451 -0.04(-2.44%)
Feb 24, 2020 1.900 2.100 0.6502 1.640 1,243 -0.26(-13.68%)
Feb 21, 2020 1.900 1.900 1.900 1.900 100 -0.40(-17.39%)
Feb 19, 2020 2.300 2.300 2.300 0 +0.05(+2.22%)
Feb 18, 2020 2.250 2.250 2.250 15 +0.00(+0.00%)
Feb 14, 2020 2.250 2.250 2.250 75 +0.00(+0.00%)
Feb 12, 2020 2.250 2.250 2.250 0 +0.00(+0.00%)
Feb 11, 2020 2.250 2.250 2.250 2.250 175 +0.46(+25.70%)
Feb 10, 2020 2.740 2.740 1.790 1.790 684 -0.95(-34.67%)
Feb 07, 2020 3.010 3.010 2.740 2.740 300 +0.80(+41.24%)
Feb 06, 2020 1.750 1.940 1.260 1.940 1,940 +0.19(+10.86%)
Feb 04, 2020 1.750 1.750 1.750 0 -0.20(-10.26%)
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%)
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.