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 (%)
Jun 30, 2020 0.1899 0.1900 0.1380 0.1566 599,898 -0.03(-16.26%)
Jun 29, 2020 0.1492 0.1949 0.1463 0.1870 2,021,008 +0.04(+29.32%)
Jun 26, 2020 0.1430 0.1530 0.1362 0.1446 204,100 +0.01(+7.11%)
Jun 25, 2020 0.1255 0.1450 0.1210 0.1350 238,520 +0.01(+6.38%)
Jun 24, 2020 0.1250 0.1345 0.1230 0.1269 355,626 +0.00(+1.52%)
Jun 23, 2020 0.1250 0.1589 0.1250 0.1250 201,171 -0.01(-3.92%)
Jun 22, 2020 0.1184 0.1301 0.1031 0.1301 170,231 +0.01(+9.88%)
Jun 19, 2020 0.1010 0.1190 0.1010 0.1184 48,500 -0.00(-0.75%)
Jun 18, 2020 0.1150 0.1198 0.1010 0.1193 158,911 +0.01(+13.51%)
Jun 17, 2020 0.1074 0.1125 0.1051 0.1051 65,337 -0.00(-4.45%)
Jun 16, 2020 0.1100 0.1150 0.1100 0.1100 43,263 -0.01(-4.35%)
Jun 15, 2020 0.1096 0.1199 0.1085 0.1150 38,834 +0.00(+1.77%)
Jun 12, 2020 0.0950 0.1239 0.0950 0.1130 102,300 +0.01(+5.51%)
Jun 11, 2020 0.1197 0.1200 0.1050 0.1071 84,566 -0.01(-10.53%)
Jun 10, 2020 0.1200 0.1200 0.1101 0.1197 21,208 +0.00(+4.00%)
Jun 09, 2020 0.1250 0.1299 0.1002 0.1151 78,748 -0.01(-4.40%)
Jun 08, 2020 0.1190 0.1251 0.1000 0.1204 304,506 +0.01(+7.98%)
Jun 05, 2020 0.1312 0.1312 0.1070 0.1115 250,100 -0.01(-10.80%)
Jun 04, 2020 0.0990 0.1600 0.0960 0.1250 1,273,600 +0.03(+32.98%)
Jun 03, 2020 0.0750 0.0950 0.0750 0.0940 194,911 -0.00(-2.59%)
Jun 02, 2020 0.0900 0.1000 0.0810 0.0965 335,051 +0.01(+12.73%)
Jun 01, 2020 0.1000 0.1000 0.0810 0.0856 82,100 -0.01(-13.54%)
May 29, 2020 0.1000 0.1000 0.0750 0.0990 182,600 +0.00(+0.00%)
May 28, 2020 0.0760 0.0990 0.0725 0.0990 218,790 +0.02(+23.75%)
May 27, 2020 0.0775 0.0830 0.0775 0.0800 95,024 +0.00(+0.00%)
May 26, 2020 0.1000 0.1000 0.0780 0.0800 289,231 -0.02(-16.67%)
May 22, 2020 0.0985 0.0993 0.0800 0.0960 172,400 -0.00(-2.54%)
May 21, 2020 0.0850 0.0987 0.0800 0.0985 223,143 +0.01(+10.67%)
May 20, 2020 0.0800 0.0973 0.0800 0.0890 44,977 +0.01(+11.25%)
May 19, 2020 0.1000 0.1000 0.0800 0.0800 37,251 -0.01(-11.41%)
May 18, 2020 0.0742 0.0999 0.0742 0.0903 99,347 +0.01(+6.36%)
May 15, 2020 0.0850 0.0999 0.0801 0.0849 21,100 +0.00(+6.13%)
May 14, 2020 0.0800 0.0895 0.0800 0.0800 32,761 -0.01(-11.60%)
May 13, 2020 0.0900 0.0905 0.0801 0.0905 143,507 +0.01(+13.12%)
May 12, 2020 0.0875 0.0875 0.0800 0.0800 91,705 +0.00(+0.00%)
May 11, 2020 0.0800 0.0900 0.0800 0.0800 120,105 +0.00(+0.00%)
May 08, 2020 0.0817 0.0900 0.0800 0.0800 125,600 -0.00(-1.84%)
May 07, 2020 0.0836 0.0855 0.0815 0.0815 145,889 -0.00(-5.01%)
May 06, 2020 0.0825 0.0890 0.0825 0.0858 54,968 +0.00(+1.54%)
May 05, 2020 0.0820 0.0900 0.0820 0.0845 62,171 -0.00(-2.65%)
May 04, 2020 0.0994 0.0994 0.0820 0.0868 41,586 -0.00(-3.56%)
May 01, 2020 0.0925 0.0999 0.0900 0.0900 23,800 -0.01(-10.00%)
Apr 30, 2020 0.0860 0.1000 0.0802 0.1000 129,207 +0.01(+17.65%)
Apr 29, 2020 0.0898 0.0898 0.0850 0.0850 47,568 -0.00(-5.56%)
Apr 28, 2020 0.0900 0.0934 0.0850 0.0900 170,740 +0.00(+4.65%)
Apr 27, 2020 0.0900 0.0960 0.0860 0.0860 131,383 -0.01(-5.49%)
Apr 24, 2020 0.0861 0.0960 0.0861 0.0910 47,900 -0.01(-8.54%)
Apr 23, 2020 0.0875 0.1000 0.0850 0.0995 50,666 +0.01(+10.68%)
Apr 22, 2020 0.0876 0.0899 0.0851 0.0899 68,569 +0.00(+0.11%)
Apr 21, 2020 0.0900 0.0900 0.0875 0.0898 78,690 +0.00(+2.98%)
Apr 20, 2020 0.0900 0.0900 0.0870 0.0872 70,180 -0.00(-0.91%)
Apr 17, 2020 0.0894 0.0900 0.0800 0.0880 94,300 +0.01(+16.56%)
Apr 16, 2020 0.0710 0.1000 0.0710 0.0755 113,200 +0.00(+6.94%)
Apr 15, 2020 0.0751 0.0853 0.0705 0.0706 78,317 -0.00(-6.12%)
Apr 14, 2020 0.0770 0.0820 0.0752 0.0752 161,051 -0.00(-3.59%)
Apr 13, 2020 0.0820 0.0820 0.0770 0.0780 38,600 -0.00(-4.88%)
Apr 09, 2020 0.0702 0.0850 0.0702 0.0820 59,000 +0.01(+16.31%)
Apr 08, 2020 0.0750 0.0781 0.0701 0.0705 104,625 -0.01(-9.85%)
Apr 07, 2020 0.0728 0.0800 0.0710 0.0782 80,537 +0.01(+8.61%)
Apr 06, 2020 0.0710 0.0850 0.0710 0.0720 80,940 +0.00(+0.00%)
Apr 03, 2020 0.0746 0.0746 0.0710 0.0720 42,500 +0.00(+1.41%)
Apr 02, 2020 0.0755 0.0800 0.0710 0.0710 36,600 -0.00(-5.33%)
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.