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
Streaming Delayed Price Updated: 2:53 PM EDT, May 28, 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 (%)
May 30, 2018 0.0006 0.0006 0.0006 0 -0.00(-25.00%)
May 29, 2018 0.0008 0.0008 0.0006 0.0008 2,534,000 +0.00(+0.00%)
May 25, 2018 0.0008 0.0008 0.0008 0 +0.00(+33.33%)
May 24, 2018 0.0007 0.0007 0.0006 0.0006 316,666 -0.00(-21.05%)
May 23, 2018 0.0008 0.0008 0.0008 0.0008 35,250 +0.00(+8.57%)
May 22, 2018 0.0007 0.0007 0.0006 0.0007 4,600,000 +0.00(+0.00%)
May 21, 2018 0.0007 0.0007 0.0007 0.0007 400,000 +0.00(+0.00%)
May 18, 2018 0.0007 0.0007 0.0007 0.0007 1,435,000 +0.00(+0.00%)
May 17, 2018 0.0007 0.0008 0.0007 0.0007 2,658,000 +0.00(+0.00%)
May 16, 2018 0.0008 0.0008 0.0006 0.0007 4,890,766 -0.00(-22.22%)
May 15, 2018 0.0008 0.0009 0.0008 0.0009 435,000 +0.00(+28.57%)
May 14, 2018 0.0007 0.0007 0.0007 0.0007 443,750 +0.00(+0.00%)
May 11, 2018 0.0008 0.0008 0.0007 0.0007 2,114,000 -0.00(-12.50%)
May 10, 2018 0.0008 0.0008 0.0007 0.0008 1,064,544 +0.00(+0.00%)
May 09, 2018 0.0010 0.0010 0.0008 0.0008 2,049,999 +0.00(+0.00%)
May 08, 2018 0.0009 0.0010 0.0008 0.0008 18,006,500 -0.00(-11.11%)
May 07, 2018 0.0008 0.0012 0.0006 0.0009 57,357,152 -0.00(-10.00%)
May 04, 2018 0.0006 0.0011 0.0005 0.0010 96,999,216 +0.00(+66.67%)
May 02, 2018 0.0006 0.0006 0.0006 0 +0.00(+20.00%)
Apr 27, 2018 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Apr 25, 2018 0.0005 0.0005 0.0005 0 -0.00(-16.67%)
Apr 24, 2018 0.0007 0.0007 0.0006 0.0006 1,004,285 +0.00(+20.00%)
Apr 23, 2018 0.0007 0.0007 0.0005 0.0005 13,855 +0.00(+0.00%)
Apr 20, 2018 0.0006 0.0006 0.0005 0.0005 1,188,937 -0.00(-16.67%)
Apr 19, 2018 0.0006 0.0006 0.0006 0.0006 250,000 +0.00(+0.00%)
Apr 18, 2018 0.0006 0.0006 0.0006 0.0006 48,500 -0.00(-14.29%)
Apr 17, 2018 0.0007 0.0007 0.0006 0.0007 2,058,479 +0.00(+0.00%)
Apr 16, 2018 0.0006 0.0008 0.0006 0.0007 219,973 +0.00(+16.67%)
Apr 13, 2018 0.0007 0.0007 0.0006 0.0006 1,110,000 -0.00(-14.29%)
Apr 12, 2018 0.0006 0.0007 0.0006 0.0007 240,000 +0.00(+16.67%)
Apr 10, 2018 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Apr 04, 2018 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Apr 03, 2018 0.0006 0.0006 0.0006 0.0006 1,700 -0.00(-14.29%)
Apr 02, 2018 0.0006 0.0007 0.0006 0.0007 1,635,000 +0.00(+0.00%)
Mar 29, 2018 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Mar 28, 2018 0.0007 0.0007 0.0006 0.0006 383,000 +0.00(+0.00%)
Mar 27, 2018 0.0007 0.0007 0.0006 0.0006 3,049,434 -0.00(-14.29%)
Mar 26, 2018 0.0007 0.0007 0.0006 0.0007 4,593,077 +0.00(+0.00%)
Mar 23, 2018 0.0006 0.0007 0.0006 0.0007 205,000 +0.00(+16.67%)
Mar 22, 2018 0.0006 0.0007 0.0006 0.0006 1,195,000 +0.00(+0.00%)
Mar 21, 2018 0.0006 0.0007 0.0006 0.0006 5,503,132 -0.00(-14.29%)
Mar 20, 2018 0.0007 0.0007 0.0007 0.0007 248 +0.00(+0.00%)
Mar 19, 2018 0.0007 0.0009 0.0007 0.0007 11,795,100 -0.00(-22.22%)
Mar 16, 2018 0.0009 0.0010 0.0008 0.0009 8,028,242 +0.00(+0.00%)
Mar 15, 2018 0.0009 0.0009 0.0007 0.0009 9,055,554 +0.00(+28.57%)
Mar 14, 2018 0.0006 0.0009 0.0006 0.0007 27,324,600 +0.00(+16.67%)
Mar 13, 2018 0.0006 0.0006 0.0006 0.0006 910,010 +0.00(+0.00%)
Mar 12, 2018 0.0006 0.0006 0.0006 0.0006 1,688,614 +0.00(+0.00%)
Mar 09, 2018 0.0005 0.0006 0.0005 0.0006 4,138,795 +0.00(+20.00%)
Mar 07, 2018 0.0005 0.0005 0.0005 40 +0.00(+0.00%)
Mar 06, 2018 0.0006 0.0006 0.0005 0.0005 63,100 -0.00(-16.67%)
Mar 05, 2018 0.0006 0.0006 0.0006 0.0006 211,237 +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.