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 31, 2020 0.0425 0.0500 0.0425 0.0450 367,624 +0.00(+2.97%)
Aug 28, 2020 0.0470 0.0500 0.0430 0.0437 561,500 -0.00(-7.02%)
Aug 27, 2020 0.0500 0.0500 0.0451 0.0470 299,058 -0.00(-4.08%)
Aug 26, 2020 0.0509 0.0509 0.0484 0.0490 190,301 -0.00(-3.73%)
Aug 25, 2020 0.0480 0.0514 0.0480 0.0509 214,630 +0.00(+2.41%)
Aug 24, 2020 0.0493 0.0527 0.0480 0.0497 378,702 -0.00(-0.20%)
Aug 21, 2020 0.0513 0.0550 0.0494 0.0498 4,592,200 -0.00(-0.40%)
Aug 20, 2020 0.0500 0.0520 0.0490 0.0500 338,988 +0.00(+0.00%)
Aug 19, 2020 0.0520 0.0520 0.0485 0.0500 462,882 -0.00(-0.60%)
Aug 18, 2020 0.0500 0.0529 0.0431 0.0503 679,068 -0.00(-5.09%)
Aug 17, 2020 0.0550 0.0550 0.0460 0.0530 1,580,757 +0.00(+6.00%)
Aug 14, 2020 0.0505 0.0545 0.0470 0.0500 2,084,800 +0.00(+0.00%)
Aug 13, 2020 0.0500 0.0570 0.0460 0.0500 2,604,841 -0.00(-2.72%)
Aug 12, 2020 0.0460 0.0640 0.0460 0.0514 3,744,761 +0.00(+2.80%)
Aug 11, 2020 0.0490 0.0540 0.0433 0.0500 3,024,306 +0.01(+11.11%)
Aug 10, 2020 0.0470 0.0550 0.0430 0.0450 3,536,200 +0.00(+1.12%)
Aug 07, 2020 0.0502 0.0531 0.0410 0.0445 923,500 +0.00(+8.54%)
Aug 06, 2020 0.0490 0.0490 0.0410 0.0410 1,014,114 -0.00(-6.82%)
Aug 05, 2020 0.0548 0.0548 0.0410 0.0440 1,738,807 -0.01(-12.00%)
Aug 04, 2020 0.0649 0.0649 0.0495 0.0500 2,116,690 +0.00(+0.00%)
Aug 03, 2020 0.0500 0.0585 0.0490 0.0500 2,929,488 -0.00(-1.38%)
Jul 31, 2020 0.0720 0.0720 0.0507 0.0507 3,639,900 -0.03(-36.62%)
Jul 30, 2020 0.0839 0.0899 0.0790 0.0800 454,561 -0.01(-7.94%)
Jul 29, 2020 0.0903 0.0997 0.0839 0.0869 261,410 -0.00(-3.44%)
Jul 28, 2020 0.1000 0.1100 0.0840 0.0900 287,846 -0.01(-12.20%)
Jul 27, 2020 0.1120 0.1150 0.0974 0.1025 235,049 -0.01(-10.87%)
Jul 24, 2020 0.1195 0.1200 0.1100 0.1150 81,800 -0.00(-1.88%)
Jul 23, 2020 0.1210 0.1239 0.1155 0.1172 65,250 -0.01(-5.33%)
Jul 22, 2020 0.1265 0.1265 0.1196 0.1238 94,047 -0.00(-0.16%)
Jul 21, 2020 0.1255 0.1259 0.1156 0.1240 148,352 -0.00(-0.80%)
Jul 20, 2020 0.1155 0.1269 0.1110 0.1250 85,202 +0.00(+0.00%)
Jul 17, 2020 0.1060 0.1267 0.1060 0.1250 89,800 +0.01(+4.17%)
Jul 16, 2020 0.1270 0.1270 0.1188 0.1200 35,600 -0.00(-3.92%)
Jul 15, 2020 0.1125 0.1750 0.1125 0.1249 201,816 +0.01(+7.49%)
Jul 14, 2020 0.1135 0.1200 0.1103 0.1162 81,764 +0.00(+1.04%)
Jul 13, 2020 0.1260 0.1460 0.1101 0.1150 258,339 -0.02(-13.86%)
Jul 10, 2020 0.1529 0.1529 0.1260 0.1335 222,500 -0.01(-8.06%)
Jul 09, 2020 0.1595 0.1595 0.1405 0.1452 76,886 -0.01(-5.10%)
Jul 08, 2020 0.1595 0.1595 0.1506 0.1530 37,443 -0.00(-2.86%)
Jul 07, 2020 0.1500 0.1590 0.1500 0.1575 77,957 +0.00(+0.19%)
Jul 06, 2020 0.1476 0.1595 0.1476 0.1572 101,182 +0.01(+4.11%)
Jul 02, 2020 0.1558 0.1590 0.1450 0.1510 106,800 -0.00(-2.89%)
Jul 01, 2020 0.1595 0.1595 0.1410 0.1555 163,026 -0.00(-0.70%)
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%)
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.