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 (%)
Apr 29, 2020 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Apr 28, 2020 0.0004 0.0006 0.0004 0.0006 610,000 +0.00(+20.00%)
Apr 27, 2020 0.0006 0.0006 0.0005 0.0005 522,500 -0.00(-16.67%)
Apr 24, 2020 0.0006 0.0006 0.0006 11 +0.00(+0.00%)
Apr 21, 2020 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
Apr 20, 2020 0.0005 0.0005 0.0005 50 +0.00(+0.00%)
Apr 17, 2020 0.0005 0.0005 0.0005 0.0005 2,000 +0.00(+0.00%)
Apr 15, 2020 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 14, 2020 0.0005 0.0006 0.0005 0.0005 2,503,000 +0.00(+0.00%)
Apr 13, 2020 0.0005 0.0006 0.0005 0.0005 2,365,000 +0.00(+25.00%)
Apr 08, 2020 0.0004 0.0004 0.0004 0 -0.00(-20.00%)
Apr 06, 2020 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Apr 03, 2020 0.0005 0.0007 0.0005 0.0006 4,479,100 +0.00(+20.00%)
Apr 01, 2020 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 30, 2020 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Mar 27, 2020 0.0005 0.0006 0.0005 0.0005 7,177,700 -0.00(-16.67%)
Mar 26, 2020 0.0006 0.0007 0.0006 0.0006 3,040,000 -0.00(-14.29%)
Mar 25, 2020 0.0005 0.0007 0.0005 0.0007 1,157,280 +0.00(+0.00%)
Mar 24, 2020 0.0006 0.0007 0.0006 0.0007 1,397,500 +0.00(+40.00%)
Mar 23, 2020 0.0006 0.0006 0.0005 0.0005 1,226,500 +0.00(+0.00%)
Mar 20, 2020 0.0005 0.0005 0.0005 0.0005 767,500 +0.00(+0.00%)
Mar 19, 2020 0.0005 0.0005 0.0005 0.0005 304,000 +0.00(+0.00%)
Mar 18, 2020 0.0005 0.0007 0.0005 0.0005 2,186,000 +0.00(+0.00%)
Mar 17, 2020 0.0006 0.0006 0.0005 0.0005 161,026 -0.00(-16.67%)
Mar 13, 2020 0.0006 0.0006 0.0006 0 +0.00(+0.00%)
Mar 12, 2020 0.0007 0.0007 0.0005 0.0006 4,970,424 -0.00(-14.29%)
Mar 11, 2020 0.0007 0.0007 0.0007 0.0007 149,188 -0.00(-12.50%)
Mar 10, 2020 0.0006 0.0009 0.0006 0.0008 875,447 +0.00(+0.00%)
Mar 09, 2020 0.0007 0.0009 0.0006 0.0008 2,336,999 +0.00(+14.29%)
Mar 06, 2020 0.0007 0.0009 0.0007 0.0007 3,927,000 -0.00(-12.50%)
Mar 04, 2020 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Mar 03, 2020 0.0008 0.0008 0.0008 25 +0.00(+0.00%)
Mar 02, 2020 0.0008 0.0008 0.0008 0.0008 155,000 +0.00(+0.00%)
Feb 28, 2020 0.0007 0.0008 0.0007 0.0008 75,000 +0.00(+0.00%)
Feb 27, 2020 0.0007 0.0008 0.0007 0.0008 2,649,594 +0.00(+14.29%)
Feb 26, 2020 0.0006 0.0007 0.0006 0.0007 1,600,500 -0.00(-12.50%)
Feb 25, 2020 0.0008 0.0008 0.0006 0.0008 1,299,999 +0.00(+0.00%)
Feb 24, 2020 0.0007 0.0008 0.0007 0.0008 500,000 +0.00(+14.29%)
Feb 21, 2020 0.0006 0.0007 0.0006 0.0007 4,026,000 -0.00(-12.50%)
Feb 19, 2020 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Feb 18, 2020 0.0006 0.0008 0.0006 0.0008 719,899 +0.00(+33.33%)
Feb 13, 2020 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Feb 12, 2020 0.0007 0.0007 0.0007 0.0007 190,000 +0.00(+0.00%)
Feb 11, 2020 0.0007 0.0008 0.0007 0.0007 2,547,900 +0.00(+0.00%)
Feb 10, 2020 0.0008 0.0008 0.0007 0.0007 1,819,500 +0.00(+0.00%)
Feb 07, 2020 0.0010 0.0010 0.0006 0.0007 3,703,400 -0.00(-22.22%)
Feb 06, 2020 0.0009 0.0009 0.0008 0.0009 2,192,700 +0.00(+0.00%)
Feb 05, 2020 0.0008 0.0009 0.0008 0.0009 815,804 +0.00(+28.57%)
Feb 04, 2020 0.0007 0.0007 0.0006 0.0007 3,000,002 +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.