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 (%)
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%)
Aug 01, 2019 0.2950 0.2950 0.2655 0.2809 151,915 -0.00(-1.61%)
Jul 31, 2019 0.2910 0.3144 0.2800 0.2855 123,200 -0.03(-9.19%)
Jul 30, 2019 0.3000 0.3144 0.2910 0.3144 124,675 +0.01(+4.80%)
Jul 29, 2019 0.3330 0.3330 0.3000 0.3000 61,719 -0.02(-6.60%)
Jul 26, 2019 0.3009 0.3398 0.2902 0.3212 97,500 +0.00(+0.34%)
Jul 25, 2019 0.3450 0.3499 0.3200 0.3201 37,640 -0.02(-5.85%)
Jul 24, 2019 0.3100 0.3400 0.3000 0.3400 115,656 +0.03(+9.68%)
Jul 23, 2019 0.3190 0.3190 0.2803 0.3100 49,251 +0.00(+1.47%)
Jul 22, 2019 0.3200 0.3200 0.3055 0.3055 56,708 -0.00(-0.20%)
Jul 19, 2019 0.3200 0.3400 0.3060 0.3061 66,200 -0.01(-4.34%)
Jul 18, 2019 0.3331 0.3415 0.3200 0.3200 61,062 -0.01(-3.90%)
Jul 17, 2019 0.3352 0.3599 0.3330 0.3330 45,725 +0.00(+0.00%)
Jul 16, 2019 0.3843 0.4067 0.3330 0.3330 109,505 -0.08(-18.48%)
Jul 15, 2019 0.3950 0.4390 0.3601 0.4085 168,355 +0.02(+4.74%)
Jul 12, 2019 0.3000 0.4300 0.2900 0.3900 539,000 +0.09(+30.00%)
Jul 11, 2019 0.2901 0.3199 0.2816 0.3000 36,129 +0.01(+3.41%)
Jul 10, 2019 0.2950 0.3150 0.2801 0.2901 119,351 -0.01(-3.30%)
Jul 09, 2019 0.2725 0.3010 0.2700 0.3000 170,553 +0.03(+11.11%)
Jul 08, 2019 0.2520 0.2990 0.2520 0.2700 203,410 +0.01(+3.85%)
Jul 05, 2019 0.2700 0.2800 0.2520 0.2600 221,000 -0.02(-5.45%)
Jul 03, 2019 0.2653 0.2800 0.2500 0.2750 117,700 -0.01(-1.79%)
Jul 02, 2019 0.2681 0.3100 0.2517 0.2800 185,384 -0.00(-1.75%)
Jul 01, 2019 0.2950 0.3000 0.2750 0.2850 104,996 -0.01(-1.72%)
Jun 28, 2019 0.2951 0.3194 0.2900 0.2900 111,200 -0.00(-1.36%)
Jun 27, 2019 0.2925 0.3248 0.2900 0.2940 113,356 -0.01(-2.00%)
Jun 26, 2019 0.2950 0.3300 0.2950 0.3000 76,162 +0.01(+3.45%)
Jun 25, 2019 0.2900 0.3200 0.2900 0.2900 128,819 -0.01(-3.33%)
Jun 24, 2019 0.3000 0.3100 0.2850 0.3000 171,723 -0.00(-0.03%)
Jun 21, 2019 0.2950 0.3199 0.2900 0.3001 163,400 -0.02(-6.19%)
Jun 20, 2019 0.3138 0.3400 0.2925 0.3199 268,896 +0.00(+0.76%)
Jun 19, 2019 0.3000 0.3500 0.3000 0.3175 344,343 -0.02(-6.59%)
Jun 18, 2019 0.3560 0.3890 0.2810 0.3399 1,744,259 -0.05(-12.82%)
Jun 17, 2019 0.4400 0.4400 0.3550 0.3899 164,138 -0.05(-11.39%)
Jun 14, 2019 0.3755 0.5000 0.3755 0.4400 167,600 +0.07(+18.92%)
Jun 13, 2019 0.4131 0.4250 0.3611 0.3700 288,298 -0.04(-10.00%)
Jun 12, 2019 0.4325 0.4590 0.4100 0.4111 125,001 -0.02(-4.40%)
Jun 11, 2019 0.4500 0.4897 0.4200 0.4300 63,983 -0.02(-4.44%)
Jun 10, 2019 0.4650 0.4997 0.4300 0.4500 98,818 -0.02(-4.26%)
Jun 07, 2019 0.5295 0.5295 0.4600 0.4700 39,500 +0.01(+2.17%)
Jun 06, 2019 0.4700 0.5000 0.4501 0.4600 90,809 -0.03(-6.12%)
Jun 05, 2019 0.4550 0.5979 0.4550 0.4900 234,050 +0.03(+6.29%)
Jun 04, 2019 0.4500 0.4900 0.4350 0.4610 83,394 -0.01(-1.81%)
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.