Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Embarr Downs Inc (OP: EMBR )

0.0005 UNCHANGED
Last Price Updated: 9:43 AM EDT, Jun 5, 2024 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 (%)
Jan 29, 2016 0.0005 0.0005 0.0005 0.0005 2,799,999 +0.00(+0.00%)
Jan 28, 2016 0.0005 0.0005 0.0005 0.0005 1,266,900 +0.00(+0.00%)
Jan 27, 2016 0.0005 0.0005 0.0005 0.0005 2,773,500 -0.00(-16.67%)
Jan 26, 2016 0.0006 0.0006 0.0006 0.0006 1,600,000 +0.00(+0.00%)
Jan 25, 2016 0.0006 0.0006 0.0005 0.0006 6,661,100 -0.00(-14.29%)
Jan 22, 2016 0.0006 0.0007 0.0006 0.0007 8,298,092 +0.00(+40.00%)
Jan 21, 2016 0.0005 0.0006 0.0005 0.0005 3,716,383 +0.00(+0.00%)
Jan 20, 2016 0.0005 0.0006 0.0005 0.0005 9,951,900 +0.00(+0.00%)
Jan 19, 2016 0.0006 0.0006 0.0005 0.0005 959,410 -0.00(-16.67%)
Jan 15, 2016 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Jan 14, 2016 0.0006 0.0007 0.0006 0.0006 7,402,448 -0.00(-14.29%)
Jan 13, 2016 0.0007 0.0008 0.0007 0.0007 2,572,000 +0.00(+2.94%)
Jan 12, 2016 0.0007 0.0008 0.0006 0.0007 6,932,765 -0.00(-2.86%)
Jan 11, 2016 0.0006 0.0008 0.0006 0.0007 11,315,777 +0.00(+0.00%)
Jan 08, 2016 0.0006 0.0008 0.0006 0.0007 3,983,819 +0.00(+1.45%)
Jan 07, 2016 0.0008 0.0009 0.0006 0.0007 12,122,517 -0.00(-22.47%)
Jan 06, 2016 0.0007 0.0011 0.0007 0.0009 86,682,464 +0.00(+27.14%)
Jan 05, 2016 0.0007 0.0008 0.0007 0.0007 5,545,000 +0.00(+0.00%)
Jan 04, 2016 0.0007 0.0008 0.0007 0.0007 4,940,001 -0.00(-12.50%)
Dec 31, 2015 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Dec 30, 2015 0.0007 0.0007 0.0006 0.0007 4,407,681 +0.00(+16.67%)
Dec 29, 2015 0.0006 0.0007 0.0006 0.0006 11,881,900 -0.00(-14.29%)
Dec 28, 2015 0.0007 0.0008 0.0006 0.0007 10,871,570 -0.00(-12.50%)
Dec 24, 2015 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Dec 23, 2015 0.0008 0.0008 0.0006 0.0007 33,284,040 -0.00(-22.22%)
Dec 22, 2015 0.0008 0.0009 0.0008 0.0009 16,935,652 +0.00(+0.00%)
Dec 21, 2015 0.0013 0.0013 0.0008 0.0009 70,395,384 -0.00(-30.77%)
Dec 18, 2015 0.0013 0.0015 0.0011 0.0013 30,321,282 -0.00(-7.14%)
Dec 17, 2015 0.0017 0.0017 0.0011 0.0014 69,346,744 -0.00(-17.16%)
Dec 16, 2015 0.0013 0.0022 0.0013 0.0017 94,470,640 +0.00(+30.00%)
Dec 15, 2015 0.0015 0.0015 0.0011 0.0013 34,571,912 -0.00(-13.33%)
Dec 14, 2015 0.0012 0.0017 0.0012 0.0015 103,230,768 +0.00(+25.00%)
Dec 11, 2015 0.0009 0.0013 0.0008 0.0012 74,521,176 +0.00(+33.33%)
Dec 10, 2015 0.0007 0.0010 0.0006 0.0009 54,362,132 +0.00(+28.57%)
Dec 09, 2015 0.0010 0.0010 0.0007 0.0007 57,848,568 -0.00(-30.00%)
Dec 08, 2015 0.0008 0.0010 0.0008 0.0010 18,360,592 +0.00(+25.00%)
Dec 07, 2015 0.0008 0.0008 0.0006 0.0008 24,752,844 +0.00(+14.29%)
Dec 04, 2015 0.0007 0.0008 0.0007 0.0007 2,983,023 +0.00(+16.67%)
Dec 03, 2015 0.0007 0.0007 0.0006 0.0006 17,959,960 -0.00(-25.00%)
Dec 02, 2015 0.0009 0.0009 0.0007 0.0008 5,524,221 +0.00(+0.00%)
Dec 01, 2015 0.0007 0.0009 0.0007 0.0008 9,872,284 +0.00(+14.29%)
Nov 30, 2015 0.0007 0.0007 0.0006 0.0007 3,825,500 +0.00(+0.00%)
Nov 27, 2015 0.0006 0.0007 0.0006 0.0007 1,822,300 +0.00(+0.00%)
Nov 25, 2015 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Nov 24, 2015 0.0007 0.0007 0.0006 0.0006 2,808,714 +0.00(+0.00%)
Nov 23, 2015 0.0008 0.0006 0.0006 5,170,822 -0.00(-14.29%)
Nov 20, 2015 0.0007 0.0009 0.0007 0.0007 8,298,106 +0.00(+0.00%)
Nov 19, 2015 0.0007 0.0007 0.0007 0.0007 13,787,778 -0.00(-12.50%)
Nov 18, 2015 0.0007 0.0008 0.0006 0.0008 26,185,900 +0.00(+14.29%)
Nov 17, 2015 0.0008 0.0008 0.0007 0.0007 635,000 -0.00(-12.50%)
Nov 16, 2015 0.0009 0.0009 0.0007 0.0008 1,955,911 +0.00(+14.29%)
Nov 13, 2015 0.0009 0.0009 0.0007 0.0007 514,194 -0.00(-12.50%)
Nov 12, 2015 0.0008 0.0008 0.0007 0.0008 20,008,000 +0.00(+0.00%)
Nov 11, 2015 0.0008 0.0008 0.0008 0.0008 1,850,851 +0.00(+0.00%)
Nov 10, 2015 0.0008 0.0008 0.0007 0.0008 26,265,606 +0.00(+0.00%)
Nov 09, 2015 0.0009 0.0009 0.0008 0.0008 1,310,000 +0.00(+0.00%)
Nov 06, 2015 0.0009 0.0009 0.0008 0.0008 4,730,844 -0.00(-11.11%)
Nov 05, 2015 0.0012 0.0012 0.0009 0.0009 29,910,256 -0.00(-18.18%)
Nov 04, 2015 0.0010 0.0012 0.0009 0.0011 7,128,226 +0.00(+0.00%)
Nov 03, 2015 0.0011 0.0011 0.0009 0.0011 8,864,091 +0.00(+0.00%)
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.