Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerald Bioscience Inc (OP: EMBI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.2900 0.3197 0.2856 0.3001 119,316 +0.01(+3.45%)
Oct 30, 2019 0.2900 0.3285 0.2856 0.2901 116,352 +0.00(+1.58%)
Oct 29, 2019 0.3001 0.3248 0.2850 0.2856 229,113 -0.03(-9.33%)
Oct 28, 2019 0.3200 0.3324 0.2950 0.3150 168,413 -0.01(-1.56%)
Oct 25, 2019 0.3604 0.3800 0.3200 0.3200 204,700 -0.04(-11.26%)
Oct 24, 2019 0.3602 0.3900 0.3602 0.3606 13,417 +0.00(+0.06%)
Oct 23, 2019 0.3500 0.3940 0.3500 0.3604 188,192 +0.02(+4.46%)
Oct 22, 2019 0.3500 0.3750 0.3250 0.3450 176,793 -0.01(-1.43%)
Oct 21, 2019 0.3600 0.3751 0.3500 0.3500 44,705 -0.02(-5.41%)
Oct 18, 2019 0.3900 0.4050 0.3700 0.3700 33,500 -0.03(-7.50%)
Oct 17, 2019 0.3703 0.4000 0.3702 0.4000 49,784 +0.00(+0.00%)
Oct 16, 2019 0.4100 0.4100 0.3700 0.4000 100,184 -0.01(-2.44%)
Oct 15, 2019 0.4300 0.4300 0.3900 0.4100 130,371 -0.00(-1.18%)
Oct 14, 2019 0.4190 0.4300 0.3900 0.4149 32,745 -0.01(-2.38%)
Oct 11, 2019 0.4130 0.4347 0.3976 0.4250 132,900 +0.02(+3.66%)
Oct 10, 2019 0.4100 0.4347 0.4100 0.4100 110,829 -0.01(-1.20%)
Oct 09, 2019 0.4266 0.4352 0.4100 0.4150 50,132 -0.00(-1.17%)
Oct 08, 2019 0.4500 0.4500 0.4109 0.4199 117,865 -0.03(-6.67%)
Oct 07, 2019 0.4740 0.4900 0.4208 0.4499 142,998 -0.01(-2.72%)
Oct 04, 2019 0.4300 0.4625 0.4200 0.4625 135,700 +0.04(+8.95%)
Oct 03, 2019 0.4480 0.4480 0.4000 0.4245 128,482 +0.01(+2.29%)
Oct 02, 2019 0.3700 0.4400 0.3450 0.4150 876,231 +0.07(+18.57%)
Oct 01, 2019 0.3710 0.3750 0.3500 0.3500 159,583 -0.02(-5.38%)
Sep 30, 2019 0.3700 0.4000 0.3505 0.3699 91,272 -0.01(-2.96%)
Sep 27, 2019 0.4000 0.4100 0.3812 0.3812 51,200 -0.01(-3.49%)
Sep 26, 2019 0.3700 0.4125 0.3700 0.3950 165,078 -0.00(-0.03%)
Sep 25, 2019 0.4000 0.4290 0.3900 0.3951 307,382 +0.00(+1.02%)
Sep 24, 2019 0.4160 0.4500 0.3700 0.3911 561,004 +0.02(+5.70%)
Sep 23, 2019 0.3200 0.3850 0.2850 0.3700 482,117 +0.08(+27.06%)
Sep 20, 2019 0.3050 0.3350 0.2700 0.2912 161,700 -0.01(-4.52%)
Sep 19, 2019 0.2911 0.3280 0.2911 0.3050 167,088 +0.01(+1.67%)
Sep 18, 2019 0.3000 0.3100 0.3000 0.3000 28,790 +0.00(+0.00%)
Sep 17, 2019 0.3240 0.3240 0.2900 0.3000 73,516 -0.02(-7.41%)
Sep 16, 2019 0.2795 0.3240 0.2790 0.3240 133,877 +0.02(+5.54%)
Sep 13, 2019 0.3008 0.3100 0.2802 0.3070 9,100 +0.01(+2.33%)
Sep 12, 2019 0.2790 0.3010 0.2790 0.3000 44,543 +0.00(+0.00%)
Sep 11, 2019 0.2791 0.3075 0.2791 0.3000 14,512 +0.01(+4.90%)
Sep 10, 2019 0.2700 0.3200 0.2660 0.2860 85,324 +0.01(+2.18%)
Sep 09, 2019 0.2650 0.3000 0.2650 0.2799 197,798 -0.02(-6.64%)
Sep 06, 2019 0.2701 0.2998 0.2701 0.2998 27,000 +0.01(+2.78%)
Sep 05, 2019 0.2766 0.3100 0.2600 0.2917 55,116 -0.01(-2.77%)
Sep 04, 2019 0.3000 0.3100 0.3000 0.3000 84,427 -0.00(-0.03%)
Sep 03, 2019 0.3200 0.3200 0.3001 0.3001 48,026 -0.02(-5.33%)
Aug 30, 2019 0.3100 0.3170 0.2901 0.3170 17,300 +0.02(+7.09%)
Aug 29, 2019 0.2950 0.3100 0.2900 0.2960 34,125 +0.01(+2.07%)
Aug 28, 2019 0.2750 0.3100 0.2750 0.2900 96,419 -0.00(-0.68%)
Aug 27, 2019 0.2991 0.2991 0.2860 0.2920 33,283 +0.01(+2.46%)
Aug 26, 2019 0.2900 0.3050 0.2811 0.2850 93,341 -0.01(-3.65%)
Aug 23, 2019 0.3000 0.3050 0.2900 0.2958 47,600 -0.00(-1.40%)
Aug 22, 2019 0.2800 0.3051 0.2800 0.3000 27,178 +0.00(+0.00%)
Aug 21, 2019 0.3097 0.3099 0.2800 0.3000 120,776 +0.00(+0.00%)
Aug 20, 2019 0.3009 0.3118 0.2879 0.3000 101,281 -0.02(-5.30%)
Aug 19, 2019 0.3000 0.3300 0.2960 0.3168 80,854 -0.00(-1.25%)
Aug 16, 2019 0.3000 0.3225 0.3000 0.3208 112,700 +0.01(+3.48%)
Aug 15, 2019 0.2821 0.3200 0.2701 0.3100 132,024 +0.03(+9.93%)
Aug 14, 2019 0.2702 0.2900 0.2700 0.2820 60,989 +0.00(+0.71%)
Aug 13, 2019 0.2551 0.2900 0.2500 0.2800 106,070 +0.01(+4.67%)
Aug 12, 2019 0.2502 0.2798 0.2500 0.2675 43,107 -0.00(-0.93%)
Aug 09, 2019 0.2509 0.2868 0.2502 0.2700 62,500 -0.02(-5.89%)
Aug 08, 2019 0.2899 0.2899 0.2502 0.2869 162,674 -0.00(-1.03%)
Aug 07, 2019 0.2630 0.2900 0.2630 0.2899 64,089 +0.02(+9.40%)
Aug 06, 2019 0.2701 0.2701 0.2610 0.2650 69,431 -0.02(-5.36%)
Aug 05, 2019 0.2909 0.2909 0.2655 0.2800 104,443 -0.01(-3.75%)
Aug 02, 2019 0.2763 0.2910 0.2700 0.2909 54,000 +0.01(+3.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.