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 31, 2019 0.0008 0.0008 0.0007 0.0008 11,230,501 -0.00(-11.11%)
May 30, 2019 0.0011 0.0013 0.0008 0.0009 35,960,060 -0.00(-25.00%)
May 29, 2019 0.0009 0.0012 0.0009 0.0012 10,915,477 +0.00(+33.33%)
May 28, 2019 0.0008 0.0012 0.0008 0.0009 17,922,198 +0.00(+28.57%)
May 24, 2019 0.0007 0.0007 0.0007 0.0007 35,000 +0.00(+0.00%)
May 23, 2019 0.0007 0.0007 0.0007 0.0007 1,200 -0.00(-12.50%)
May 22, 2019 0.0008 0.0008 0.0008 0.0008 10,000 +0.00(+0.00%)
May 21, 2019 0.0007 0.0008 0.0007 0.0008 537,500 +0.00(+33.33%)
May 20, 2019 0.0006 0.0006 0.0006 0.0006 300,000 +0.00(+0.00%)
May 17, 2019 0.0006 0.0006 0.0006 0.0006 1,000 +0.00(+0.00%)
May 16, 2019 0.0007 0.0007 0.0006 0.0006 237,888 -0.00(-14.29%)
May 15, 2019 0.0007 0.0007 0.0007 0.0007 30,200 +0.00(+0.00%)
May 14, 2019 0.0007 0.0008 0.0007 0.0007 62,790 +0.00(+0.00%)
May 13, 2019 0.0007 0.0007 0.0007 0.0007 691,686 -0.00(-12.50%)
May 10, 2019 0.0008 0.0008 0.0008 0.0008 642,500 +0.00(+0.00%)
May 09, 2019 0.0008 0.0008 0.0008 0.0008 240,000 +0.00(+0.00%)
May 08, 2019 0.0007 0.0008 0.0007 0.0008 370,000 -0.00(-11.11%)
May 07, 2019 0.0007 0.0009 0.0007 0.0009 645,000 +0.00(+12.50%)
May 06, 2019 0.0008 0.0008 0.0008 0.0008 600,000 +0.00(+0.00%)
May 03, 2019 0.0009 0.0009 0.0008 0.0008 2,220,000 +0.00(+14.29%)
May 02, 2019 0.0009 0.0009 0.0007 0.0007 1,255,000 +0.00(+0.00%)
May 01, 2019 0.0009 0.0009 0.0007 0.0007 788,299 +0.00(+0.00%)
Apr 30, 2019 0.0007 0.0007 0.0007 0.0007 1,247,222 +0.00(+0.00%)
Apr 29, 2019 0.0007 0.0007 0.0007 0.0007 20,000 +0.00(+0.00%)
Apr 26, 2019 0.0007 0.0007 0.0006 0.0007 1,199,900 +0.00(+0.00%)
Apr 25, 2019 0.0006 0.0007 0.0006 0.0007 1,367,777 +0.00(+0.00%)
Apr 24, 2019 0.0007 0.0007 0.0006 0.0007 1,530,000 -0.00(-12.50%)
Apr 23, 2019 0.0008 0.0008 0.0008 0.0008 40,000 +0.00(+14.29%)
Apr 18, 2019 0.0007 0.0008 0.0007 0.0007 500,000 -0.00(-22.22%)
Apr 16, 2019 0.0009 0.0009 0.0009 0 +0.00(+50.00%)
Apr 15, 2019 0.0006 0.0006 0.0006 0.0006 548,500 -0.00(-25.00%)
Apr 10, 2019 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Apr 09, 2019 0.0009 0.0009 0.0008 0.0009 475,000 +0.00(+0.00%)
Apr 08, 2019 0.0009 0.0009 0.0007 0.0009 56,800 +0.00(+12.50%)
Apr 05, 2019 0.0009 0.0009 0.0008 0.0008 499,400 +0.00(+0.00%)
Apr 04, 2019 0.0006 0.0008 0.0006 0.0008 2,945,000 +0.00(+14.29%)
Apr 03, 2019 0.0007 0.0007 0.0007 0.0007 25,000 +0.00(+0.00%)
Apr 02, 2019 0.0006 0.0008 0.0006 0.0007 540,378 +0.00(+0.00%)
Apr 01, 2019 0.0008 0.0008 0.0007 0.0007 1,887,010 +0.00(+16.67%)
Mar 29, 2019 0.0006 0.0006 0.0006 0.0006 825,000 +0.00(+0.00%)
Mar 28, 2019 0.0007 0.0008 0.0006 0.0006 1,807,083 -0.00(-14.29%)
Mar 27, 2019 0.0007 0.0007 0.0007 0.0007 134,000 -0.00(-22.22%)
Mar 26, 2019 0.0008 0.0009 0.0008 0.0009 270,950 +0.00(+0.00%)
Mar 25, 2019 0.0007 0.0009 0.0007 0.0009 459,190 +0.00(+0.00%)
Mar 22, 2019 0.0007 0.0009 0.0007 0.0009 457,700 +0.00(+0.00%)
Mar 21, 2019 0.0009 0.0009 0.0009 0.0009 252,222 +0.00(+0.00%)
Mar 20, 2019 0.0007 0.0009 0.0007 0.0009 460,000 +0.00(+0.00%)
Mar 19, 2019 0.0007 0.0009 0.0007 0.0009 234,000 +0.00(+12.50%)
Mar 18, 2019 0.0008 0.0008 0.0008 0.0008 350,090 +0.00(+0.00%)
Mar 15, 2019 0.0008 0.0009 0.0008 0.0008 848,500 +0.00(+0.00%)
Mar 14, 2019 0.0008 0.0008 0.0008 0.0008 240,000 -0.00(-11.11%)
Mar 13, 2019 0.0009 0.0009 0.0009 0.0009 100,000 +0.00(+0.00%)
Mar 12, 2019 0.0010 0.0010 0.0009 0.0009 1,326,525 -0.00(-10.00%)
Mar 11, 2019 0.0011 0.0011 0.0010 0.0010 2,750,000 -0.00(-16.67%)
Mar 08, 2019 0.0008 0.0012 0.0008 0.0012 9,549,900 +0.00(+33.33%)
Mar 07, 2019 0.0009 0.0011 0.0009 0.0009 7,445,818 +0.00(+12.50%)
Mar 06, 2019 0.0009 0.0009 0.0008 0.0008 471,110 +0.00(+0.00%)
Mar 05, 2019 0.0008 0.0008 0.0008 0.0008 400,000 -0.00(-11.11%)
Mar 04, 2019 0.0009 0.0010 0.0008 0.0009 9,907,360 +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.