Dark

EMBI
Emerald Bioscience, Inc. Common Stock
stock OTC

Inactive

Jan 28, 2021

0.0698USD-11.757%(-0.0093)4,843,892

Pre-market

0.00USD-100.000%(-0.08)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-01-28	0.0810	0.0850	0.0680	0.0698	-11.757%	4,843,892	0.000%
2021-01-27	0.0810	0.0870	0.0770	0.0791	-5.269%	4,591,728	-11.757%
2021-01-26	0.0870	0.1000	0.0800	0.0835	-3.468%	5,900,807	-16.407%
2021-01-25	0.0910	0.1000	0.0820	0.0865	-3.889%	7,421,673	-19.306%
2021-01-22	0.1000	0.1000	0.0810	0.0900	-3.846%	5,646,866	-22.444%
2021-01-21	0.1000	0.1175	0.0910	0.0936	-10.857%	4,438,765	-25.427%
2021-01-20	0.1305	0.1305	0.1050	0.1050	-4.545%	4,849,162	-33.524%
2021-01-19	0.1200	0.2460	0.0800	0.1100	+22.222%	7,771,823	-36.545%
2021-01-15	0.0925	0.1000	0.0880	0.0900	+1.695%	6,962,748	-22.444%
2021-01-14	0.1020	0.1099	0.0725	0.0885	-11.500%	12,606,007	-21.130%
2021-01-13	0.0689	0.1195	0.0590	0.1000	+58.730%	49,110,064	-30.200%
2021-01-12	0.0460	0.0640	0.0460	0.0630	+36.957%	32,020,472	+10.794%
2021-01-11	0.0425	0.0475	0.0400	0.0460	+12.195%	9,340,068	+51.739%
2021-01-08	0.0465	0.0465	0.0395	0.0410	+3.797%	5,044,252	+70.244%
2021-01-07	0.0410	0.0500	0.0395	0.0395	-1.250%	7,853,086	+76.709%
2021-01-06	0.0436	0.0470	0.0395	0.0400	-4.762%	9,139,227	+74.500%
2021-01-05	0.0440	0.0500	0.0385	0.0420	+4.738%	7,173,037	+66.190%
2021-01-04	0.0400	0.0456	0.0390	0.0401	+0.250%	3,117,780	+74.065%
2020-12-31	0.0405	0.0420	0.0355	0.0400	0.000%	1,648,924	+74.500%
2020-12-30	0.0399	0.0422	0.0360	0.0400	0.000%	2,669,328	+74.500%
2020-12-29	0.0410	0.0444	0.0350	0.0400	-2.439%	2,493,394	+74.500%
2020-12-28	0.0500	0.0550	0.0351	0.0410	-11.828%	3,881,397	+70.244%
2020-12-24	0.0460	0.0520	0.0430	0.0465	+3.333%	2,520,775	+50.108%
2020-12-23	0.0400	0.0460	0.0390	0.0450	+6.383%	2,883,868	+55.111%
2020-12-22	0.0589	0.0589	0.0400	0.0423	-6.000%	3,867,892	+65.012%
2020-12-21	0.0600	0.0600	0.0420	0.0450	-18.182%	11,225,419	+55.111%
2020-12-18	0.0450	0.0600	0.0420	0.0550	+26.437%	7,114,812	+26.909%
2020-12-17	0.0490	0.0490	0.0372	0.0435	+8.750%	9,628,938	+60.460%
2020-12-16	0.0395	0.0458	0.0327	0.0400	+18.343%	9,347,039	+74.500%
2020-12-15	0.0375	0.0375	0.0310	0.0338	+2.424%	1,855,342	+106.509%
2020-12-14	0.0300	0.0458	0.0300	0.0330	+10.738%	6,036,663	+111.515%
2020-12-11	0.0293	0.0375	0.0290	0.0298	-0.667%	5,410,903	+134.228%
2020-12-10	0.0302	0.0323	0.0280	0.0300	0.000%	1,089,349	+132.667%
2020-12-09	0.0270	0.0334	0.0245	0.0300	-9.639%	2,341,698	+132.667%
2020-12-08	0.0380	0.0395	0.0300	0.0332	-12.401%	1,960,635	+110.241%
2020-12-07	0.0310	0.0395	0.0310	0.0379	+19.558%	3,782,719	+84.169%
2020-12-04	0.0310	0.0318	0.0299	0.0317	+2.258%	1,531,748	+120.189%
2020-12-03	0.0349	0.0349	0.0290	0.0310	+3.333%	3,162,838	+125.161%
2020-12-02	0.0290	0.0353	0.0271	0.0300	0.000%	4,638,400	+132.667%
2020-12-01	0.0305	0.0334	0.0290	0.0300	-2.913%	1,345,912	+132.667%
2020-11-30	0.0300	0.0336	0.0300	0.0309	+3.000%	341,374	+125.890%
2020-11-27	0.0300	0.0300	0.0300	0.0300	0.000%	453,906	+132.667%
2020-11-25	0.0300	0.0300	0.0300	0.0300	-8.257%	461,764	+132.667%
2020-11-24	0.0320	0.0363	0.0317	0.0327	+9.000%	312,848	+113.456%
2020-11-23	0.0300	0.0400	0.0300	0.0300	-13.043%	204,882	+132.667%
2020-11-20	0.0340	0.0378	0.0325	0.0345	+2.071%	855,514	+102.319%
2020-11-19	0.0354	0.0378	0.0330	0.0338	-4.249%	500,187	+106.509%
2020-11-18	0.0387	0.0387	0.0342	0.0353	-5.867%	1,128,600	+97.734%
2020-11-17	0.0388	0.0400	0.0358	0.0375	-4.092%	425,854	+86.133%
2020-11-16	0.0360	0.0545	0.0350	0.0391	+7.123%	4,677,054	+78.517%
2020-11-13	0.0367	0.0368	0.0365	0.0365	0.000%	117,155	+91.233%
2020-11-12	0.0365	0.0370	0.0360	0.0365	-1.351%	133,399	+91.233%
2020-11-11	0.0355	0.0380	0.0355	0.0370	+2.778%	129,422	+88.649%
2020-11-10	0.0450	0.0450	0.0358	0.0360	-4.000%	168,831	+93.889%
2020-11-09	0.0380	0.0459	0.0342	0.0375	-2.850%	604,383	+86.133%
2020-11-06	0.0380	0.0410	0.0380	0.0386	-0.258%	158,440	+80.829%
2020-11-05	0.0387	0.0387	0.0380	0.0387	+1.842%	100,176	+80.362%
2020-11-04	0.0377	0.0380	0.0366	0.0380	-2.564%	177,723	+83.684%
2020-11-03	0.0378	0.0391	0.0366	0.0390	+3.723%	46,075	+78.974%
2020-11-02	0.0395	0.0395	0.0362	0.0376	-1.571%	93,630	+85.638%
2020-10-30	0.0397	0.0397	0.0360	0.0382	-3.778%	105,740	+82.723%
2020-10-29	0.0360	0.0410	0.0358	0.0397	+9.366%	512,307	+75.819%
2020-10-28	0.0362	0.0402	0.0362	0.0363	-1.090%	121,947	+92.287%
2020-10-27	0.0366	0.0370	0.0362	0.0367	+1.381%	64,214	+90.191%
2020-10-26	0.0370	0.0424	0.0361	0.0362	-1.093%	185,101	+92.818%
2020-10-23	0.0439	0.0439	0.0366	0.0366	-16.629%	278,590	+90.710%
2020-10-22	0.0418	0.0442	0.0382	0.0439	+6.553%	272,875	+58.998%
2020-10-21	0.0479	0.0479	0.0390	0.0412	+5.641%	45,114	+69.417%
2020-10-20	0.0440	0.0479	0.0377	0.0390	-0.763%	226,029	+78.974%
2020-10-19	0.0440	0.0449	0.0380	0.0393	-1.008%	216,692	+77.608%
2020-10-16	0.0390	0.0479	0.0390	0.0397	-5.476%	244,273	+75.819%
2020-10-15	0.0390	0.0422	0.0390	0.0420	+7.692%	147,034	+66.190%
2020-10-14	0.0390	0.0447	0.0383	0.0390	0.000%	379,719	+78.974%
2020-10-13	0.0449	0.0449	0.0382	0.0390	-8.235%	340,972	+78.974%
2020-10-12	0.0417	0.0489	0.0358	0.0425	+6.784%	1,070,313	+64.235%
2020-10-09	0.0370	0.0417	0.0362	0.0398	+4.737%	107,725	+75.377%
2020-10-08	0.0417	0.0417	0.0370	0.0380	-7.317%	806,384	+83.684%
2020-10-07	0.0420	0.0420	0.0380	0.0410	-2.381%	245,991	+70.244%
2020-10-06	0.0375	0.0425	0.0361	0.0420	+5.263%	193,604	+66.190%
2020-10-05	0.0385	0.0399	0.0361	0.0399	+2.308%	104,582	+74.937%
2020-10-02	0.0399	0.0399	0.0388	0.0390	-2.256%	63,900	+78.974%
2020-10-01	0.0425	0.0425	0.0360	0.0399	-5.896%	281,645	+74.937%
2020-09-30	0.0355	0.0424	0.0355	0.0424	+16.164%	388,372	+64.623%
2020-09-29	0.0400	0.0400	0.0360	0.0365	-5.440%	270,933	+91.233%
2020-09-28	0.0370	0.0410	0.0355	0.0386	+4.324%	1,129,159	+80.829%
2020-09-25	0.0402	0.0402	0.0370	0.0370	-2.632%	291,669	+88.649%
2020-09-24	0.0425	0.0425	0.0370	0.0380	-5.000%	594,492	+83.684%
2020-09-23	0.0395	0.0439	0.0390	0.0400	0.000%	323,008	+74.500%
2020-09-22	0.0406	0.0407	0.0396	0.0400	-2.439%	70,520	+74.500%
2020-09-21	0.0401	0.0420	0.0401	0.0410	0.000%	821,575	+70.244%
2020-09-18	0.0410	0.0425	0.0401	0.0410	+0.490%	228,424	+70.244%
2020-09-17	0.0420	0.0440	0.0396	0.0408	-2.857%	158,672	+71.078%
2020-09-16	0.0410	0.0452	0.0400	0.0420	+1.695%	450,330	+66.190%
2020-09-15	0.0425	0.0427	0.0400	0.0413	-0.959%	355,758	+69.007%
2020-09-14	0.0450	0.0452	0.0401	0.0417	-7.333%	397,815	+67.386%
2020-09-11	0.0448	0.0500	0.0400	0.0450	+4.651%	802,385	+55.111%
2020-09-10	0.0405	0.0480	0.0405	0.0430	+2.381%	1,659,290	+62.326%
2020-09-09	0.0432	0.0480	0.0400	0.0420	0.000%	1,338,731	+66.190%
2020-09-08	0.0464	0.0464	0.0416	0.0420	-2.326%	273,430	+66.190%
2020-09-04	0.0450	0.0450	0.0430	0.0430	-2.935%	238,370	+62.326%
2020-09-03	0.0500	0.0500	0.0430	0.0443	-0.449%	1,057,181	+57.562%
2020-09-02	0.0455	0.0500	0.0430	0.0445	-8.624%	152,654	+56.854%
2020-09-01	0.0514	0.0514	0.0425	0.0487	+8.222%	1,001,118	+43.326%
2020-08-31	0.0425	0.0500	0.0425	0.0450	+2.975%	367,624	+55.111%
2020-08-28	0.0470	0.0500	0.0430	0.0437	-7.021%	561,531	+59.725%
2020-08-27	0.0500	0.0500	0.0451	0.0470	-4.082%	299,058	+48.511%
2020-08-26	0.0509	0.0509	0.0484	0.0490	-3.733%	190,301	+42.449%
2020-08-25	0.0480	0.0514	0.0480	0.0509	+2.414%	214,630	+37.132%
2020-08-24	0.0493	0.0527	0.0480	0.0497	-0.201%	378,702	+40.443%
2020-08-21	0.0513	0.0550	0.0494	0.0498	-0.400%	4,592,269	+40.161%
2020-08-20	0.0500	0.0520	0.0490	0.0500	0.000%	338,988	+39.600%
2020-08-19	0.0520	0.0520	0.0485	0.0500	-0.596%	462,882	+39.600%
2020-08-18	0.0500	0.0529	0.0431	0.0503	-5.094%	679,068	+38.767%
2020-08-17	0.0550	0.0550	0.0460	0.0530	+6.000%	1,580,757	+31.698%
2020-08-14	0.0505	0.0545	0.0470	0.0500	0.000%	2,084,850	+39.600%
2020-08-13	0.0500	0.0570	0.0460	0.0500	-2.724%	2,604,841	+39.600%
2020-08-12	0.0460	0.0640	0.0460	0.0514	+2.800%	3,744,761	+35.798%
2020-08-11	0.0490	0.0540	0.0433	0.0500	+11.111%	3,024,306	+39.600%
2020-08-10	0.0470	0.0550	0.0430	0.0450	+1.124%	3,536,235	+55.111%
2020-08-07	0.0502	0.0531	0.0410	0.0445	+8.537%	923,544	+56.854%
2020-08-06	0.0490	0.0490	0.0410	0.0410	-6.818%	1,014,114	+70.244%
2020-08-05	0.0548	0.0548	0.0410	0.0440	-12.000%	1,738,807	+58.636%
2020-08-04	0.0649	0.0649	0.0495	0.0500	0.000%	2,116,690	+39.600%
2020-08-03	0.0500	0.0585	0.0490	0.0500	-1.381%	2,929,488	+39.600%
2020-07-31	0.0720	0.0720	0.0507	0.0507	-36.625%	3,639,958	+37.673%
2020-07-30	0.0839	0.0899	0.0790	0.0800	-7.940%	454,561	-12.750%
2020-07-29	0.0903	0.0997	0.0839	0.0869	-3.444%	261,410	-19.678%
2020-07-28	0.1000	0.1100	0.0840	0.0900	-12.195%	287,846	-22.444%
2020-07-27	0.1120	0.1150	0.0974	0.1025	-10.870%	235,049	-31.902%
2020-07-24	0.1195	0.1200	0.1100	0.1150	-1.877%	81,807	-39.304%
2020-07-23	0.1210	0.1239	0.1155	0.1172	-5.331%	65,250	-40.444%
2020-07-22	0.1265	0.1265	0.1196	0.1238	-0.161%	94,047	-43.619%
2020-07-21	0.1255	0.1259	0.1156	0.1240	-0.800%	148,352	-43.710%
2020-07-20	0.1155	0.1269	0.1110	0.1250	0.000%	85,202	-44.160%
2020-07-17	0.1060	0.1267	0.1060	0.1250	+4.167%	89,841	-44.160%
2020-07-16	0.1270	0.1270	0.1188	0.1200	-3.923%	35,600	-41.833%
2020-07-15	0.1125	0.1750	0.1125	0.1249	+7.487%	201,816	-44.115%
2020-07-14	0.1135	0.1200	0.1103	0.1162	+1.043%	81,764	-39.931%
2020-07-13	0.1260	0.1460	0.1101	0.1150	-13.858%	258,339	-39.304%
2020-07-10	0.1529	0.1529	0.1260	0.1335	-8.058%	222,502	-47.715%
2020-07-09	0.1595	0.1595	0.1405	0.1452	-5.098%	76,886	-51.928%
2020-07-08	0.1595	0.1595	0.1506	0.1530	-2.857%	37,443	-54.379%
2020-07-07	0.1500	0.1590	0.1500	0.1575	+0.191%	77,957	-55.683%
2020-07-06	0.1476	0.1595	0.1476	0.1572	+4.106%	101,182	-55.598%
2020-07-02	0.1558	0.1590	0.1450	0.1510	-2.894%	106,808	-53.775%
2020-07-01	0.1595	0.1595	0.1410	0.1555	-0.702%	163,026	-55.113%
2020-06-30	0.1899	0.1900	0.1380	0.1566	-16.257%	599,898	-55.428%
2020-06-29	0.1492	0.1949	0.1463	0.1870	+29.322%	2,021,008	-62.674%
2020-06-26	0.1430	0.1530	0.1362	0.1446	+7.111%	204,170	-51.729%
2020-06-25	0.1255	0.1450	0.1210	0.1350	+6.383%	238,520	-48.296%
2020-06-24	0.1250	0.1345	0.1230	0.1269	+1.520%	355,626	-44.996%
2020-06-23	0.1250	0.1589	0.1250	0.1250	-3.920%	201,171	-44.160%
2020-06-22	0.1184	0.1301	0.1031	0.1301	+9.882%	170,231	-46.349%
2020-06-19	0.1010	0.1190	0.1010	0.1184	-0.754%	48,573	-41.047%
2020-06-18	0.1150	0.1198	0.1010	0.1193	+13.511%	158,911	-41.492%
2020-06-17	0.1074	0.1125	0.1051	0.1051	-4.455%	65,337	-33.587%
2020-06-16	0.1100	0.1150	0.1100	0.1100	-4.348%	43,263	-36.545%
2020-06-15	0.1109	0.1199	0.1085	0.1150	+1.770%	38,834	-39.304%
2020-06-12	0.0950	0.1239	0.0950	0.1130	+5.509%	102,384	-38.230%
2020-06-11	0.1197	0.1200	0.1050	0.1071	-10.526%	84,566	-34.827%
2020-06-10	0.1200	0.1200	0.1101	0.1197	+3.997%	21,208	-41.688%
2020-06-09	0.1250	0.1299	0.1002	0.1151	-4.402%	78,748	-39.357%
2020-06-08	0.1190	0.1251	0.1000	0.1204	+7.982%	304,506	-42.027%
2020-06-05	0.1312	0.1312	0.1070	0.1115	-10.800%	250,166	-37.399%
2020-06-04	0.0990	0.1600	0.0960	0.1250	+32.979%	1,273,600	-44.160%
2020-06-03	0.0750	0.0950	0.0750	0.0940	-2.591%	194,911	-25.745%
2020-06-02	0.0900	0.1000	0.0810	0.0965	+12.734%	335,051	-27.668%
2020-06-01	0.1000	0.1000	0.0810	0.0856	-13.535%	82,100	-18.458%
2020-05-29	0.1000	0.1000	0.0750	0.0990	0.000%	182,616	-29.495%
2020-05-28	0.0760	0.0990	0.0725	0.0990	+23.750%	218,790	-29.495%
2020-05-27	0.0775	0.0830	0.0775	0.0800	0.000%	95,024	-12.750%
2020-05-26	0.1000	0.1000	0.0780	0.0800	-16.667%	289,231	-12.750%
2020-05-22	0.0985	0.0993	0.0800	0.0960	-2.538%	172,493	-27.292%
2020-05-21	0.0850	0.0987	0.0800	0.0985	+10.674%	223,143	-29.137%
2020-05-20	0.0800	0.0973	0.0800	0.0890	+11.250%	44,977	-21.573%
2020-05-19	0.1000	0.1000	0.0800	0.0800	-11.406%	37,251	-12.750%
2020-05-18	0.0742	0.0999	0.0742	0.0903	+6.360%	99,347	-22.702%
2020-05-15	0.0850	0.0999	0.0801	0.0849	+6.125%	21,132	-17.786%
2020-05-14	0.0800	0.0895	0.0800	0.0800	-11.602%	32,761	-12.750%
2020-05-13	0.0900	0.0905	0.0801	0.0905	+13.125%	143,507	-22.873%
2020-05-12	0.0875	0.0875	0.0800	0.0800	0.000%	91,705	-12.750%
2020-05-11	0.0800	0.0900	0.0800	0.0800	0.000%	120,105	-12.750%
2020-05-08	0.0817	0.0900	0.0800	0.0800	-1.840%	125,631	-12.750%
2020-05-07	0.0836	0.0855	0.0815	0.0815	-5.012%	145,889	-14.356%
2020-05-06	0.0825	0.0890	0.0825	0.0858	+1.538%	54,968	-18.648%
2020-05-05	0.0820	0.0900	0.0820	0.0845	-2.650%	62,171	-17.396%
2020-05-04	0.0994	0.0994	0.0820	0.0868	-3.556%	41,586	-19.585%
2020-05-01	0.0925	0.0999	0.0900	0.0900	-10.000%	23,815	-22.444%
2020-04-30	0.0860	0.1000	0.0802	0.1000	+17.647%	129,207	-30.200%
2020-04-29	0.0898	0.0898	0.0850	0.0850	-5.556%	47,568	-17.882%
2020-04-28	0.0900	0.0934	0.0850	0.0900	+4.651%	170,740	-22.444%
2020-04-27	0.0900	0.0960	0.0860	0.0860	-5.495%	131,383	-18.837%
2020-04-24	0.0861	0.0960	0.0861	0.0910	-8.543%	47,954	-23.297%
2020-04-23	0.0875	0.1000	0.0850	0.0995	+10.679%	50,666	-29.849%
2020-04-22	0.0876	0.0899	0.0851	0.0899	+0.111%	68,569	-22.358%
2020-04-21	0.0900	0.0900	0.0875	0.0898	+2.982%	78,690	-22.272%
2020-04-20	0.0900	0.0900	0.0870	0.0872	-0.909%	70,180	-19.954%
2020-04-17	0.0894	0.0900	0.0800	0.0880	+16.556%	94,344	-20.682%
2020-04-16	0.0710	0.1000	0.0710	0.0755	+6.941%	113,200	-7.550%
2020-04-15	0.0751	0.0853	0.0705	0.0706	-6.117%	78,317	-1.133%
2020-04-14	0.0770	0.0820	0.0752	0.0752	-3.590%	161,051	-7.181%
2020-04-13	0.0820	0.0820	0.0770	0.0780	-4.878%	38,600	-10.513%
2020-04-09	0.0702	0.0850	0.0702	0.0820	+16.312%	59,050	-14.878%
2020-04-08	0.0750	0.0781	0.0701	0.0705	-9.847%	104,625	-0.993%
2020-04-07	0.0728	0.0800	0.0710	0.0782	+8.611%	80,537	-10.742%
2020-04-06	0.0710	0.0850	0.0710	0.0720	0.000%	80,940	-3.056%
2020-04-03	0.0746	0.0746	0.0710	0.0720	+1.408%	42,590	-3.056%
2020-04-02	0.0755	0.0800	0.0710	0.0710	-5.333%	36,600	-1.690%
2020-04-01	0.0750	0.0800	0.0750	0.0750	0.000%	86,491	-6.933%
2020-03-31	0.0791	0.0791	0.0750	0.0750	-3.969%	10,206	-6.933%
2020-03-30	0.0810	0.0855	0.0725	0.0781	+10.000%	83,183	-10.627%
2020-03-27	0.0786	0.0809	0.0701	0.0710	-6.579%	73,500	-1.690%
2020-03-26	0.0770	0.0800	0.0751	0.0760	+1.198%	77,076	-8.158%
2020-03-25	0.0738	0.0790	0.0700	0.0751	+1.486%	220,373	-7.057%
2020-03-24	0.0898	0.0950	0.0711	0.0740	+4.079%	107,201	-5.676%
2020-03-23	0.0800	0.0875	0.0710	0.0711	-12.222%	256,581	-1.828%
2020-03-20	0.0749	0.0895	0.0700	0.0810	+14.894%	170,440	-13.827%
2020-03-19	0.0900	0.0900	0.0700	0.0705	-11.875%	23,451	-0.993%
2020-03-18	0.0805	0.0849	0.0700	0.0800	-5.882%	118,408	-12.750%
2020-03-17	0.0750	0.0850	0.0750	0.0850	+13.333%	230,469	-17.882%
2020-03-16	0.0900	0.0900	0.0700	0.0750	-16.667%	206,215	-6.933%
2020-03-13	0.0700	0.0900	0.0700	0.0900	+28.571%	71,036	-22.444%
2020-03-12	0.0850	0.0980	0.0700	0.0700	-17.647%	260,448	-0.286%
2020-03-11	0.0960	0.1000	0.0835	0.0850	0.000%	92,027	-17.882%
2020-03-10	0.0903	0.1099	0.0800	0.0850	0.000%	135,048	-17.882%
2020-03-09	0.0880	0.1000	0.0800	0.0850	0.000%	161,771	-17.882%
2020-03-06	0.0900	0.0900	0.0800	0.0850	-5.556%	211,223	-17.882%
2020-03-05	0.0825	0.1090	0.0825	0.0900	0.000%	111,083	-22.444%
2020-03-04	0.0900	0.0900	0.0800	0.0900	0.000%	153,746	-22.444%
2020-03-03	0.0851	0.0925	0.0850	0.0900	0.000%	163,815	-22.444%
2020-03-02	0.0900	0.1000	0.0860	0.0900	-5.063%	153,734	-22.444%
2020-02-28	0.0888	0.1000	0.0888	0.0948	+7.727%	79,370	-26.371%
2020-02-27	0.0900	0.1000	0.0850	0.0880	-2.331%	102,295	-20.682%
2020-02-26	0.0905	0.0973	0.0800	0.0901	-1.959%	146,929	-22.531%
2020-02-25	0.0856	0.0949	0.0800	0.0919	+4.432%	117,315	-24.048%
2020-02-24	0.0928	0.0995	0.0800	0.0880	-5.376%	228,462	-20.682%
2020-02-21	0.0815	0.0979	0.0815	0.0930	+8.392%	144,590	-24.946%
2020-02-20	0.0800	0.0900	0.0800	0.0858	-4.667%	134,077	-18.648%
2020-02-19	0.0800	0.0900	0.0800	0.0900	+2.273%	218,611	-22.444%
2020-02-18	0.0988	0.1100	0.0810	0.0880	-10.112%	416,121	-20.682%
2020-02-14	0.0787	0.0995	0.0710	0.0979	+24.239%	712,621	-28.703%
2020-02-13	0.1150	0.1190	0.0501	0.0788	-31.478%	3,576,962	-11.421%
2020-02-12	0.1498	0.1498	0.1150	0.1150	-17.857%	459,146	-39.304%
2020-02-11	0.1500	0.1630	0.1400	0.1400	-9.677%	398,523	-50.143%
2020-02-10	0.1600	0.1700	0.1500	0.1550	-3.125%	595,930	-54.968%
2020-02-07	0.1625	0.1745	0.1575	0.1600	-1.840%	723,922	-56.375%
2020-02-06	0.1680	0.1680	0.1625	0.1630	-4.734%	108,688	-57.178%
2020-02-05	0.1799	0.2000	0.1650	0.1711	-4.944%	381,952	-59.205%
2020-02-04	0.1625	0.1800	0.1600	0.1800	+6.825%	345,420	-61.222%
2020-02-03	0.1800	0.1800	0.1600	0.1685	-0.766%	122,054	-58.576%
2020-01-31	0.1800	0.1800	0.1650	0.1698	-0.118%	162,483	-58.893%
2020-01-30	0.1600	0.1740	0.1600	0.1700	+3.030%	171,251	-58.941%
2020-01-29	0.1800	0.1800	0.1600	0.1650	-0.602%	432,776	-57.697%
2020-01-28	0.1700	0.1824	0.1650	0.1660	+0.606%	671,938	-57.952%
2020-01-27	0.1350	0.1790	0.1350	0.1650	+17.941%	2,117,547	-57.697%
2020-01-24	0.1426	0.1450	0.1320	0.1399	-3.517%	231,632	-50.107%
2020-01-23	0.1465	0.1499	0.1402	0.1450	-3.333%	96,153	-51.862%
2020-01-22	0.1527	0.1594	0.1460	0.1500	0.000%	40,007	-53.467%
2020-01-21	0.1482	0.1556	0.1402	0.1500	-5.660%	51,878	-53.467%
2020-01-17	0.1675	0.1700	0.1405	0.1590	-3.636%	243,980	-56.101%
2020-01-16	0.1800	0.1800	0.1500	0.1650	-8.333%	208,091	-57.697%
2020-01-15	0.1655	0.1900	0.1655	0.1800	+12.430%	257,320	-61.222%
2020-01-14	0.1800	0.1800	0.1601	0.1601	-11.056%	126,172	-56.402%
2020-01-13	0.1600	0.1800	0.1501	0.1800	+12.500%	134,575	-61.222%
2020-01-10	0.1700	0.1700	0.1500	0.1600	+11.810%	131,254	-56.375%
2020-01-09	0.1650	0.1650	0.1400	0.1431	+0.351%	105,468	-51.223%
2020-01-08	0.1311	0.1500	0.1301	0.1426	+5.395%	158,419	-51.052%
2020-01-07	0.1400	0.1484	0.1211	0.1353	-4.718%	137,148	-48.411%
2020-01-06	0.1461	0.1493	0.1350	0.1420	-3.924%	168,124	-50.845%
2020-01-03	0.1350	0.1694	0.1350	0.1478	+1.931%	238,629	-52.774%
2020-01-02	0.1502	0.1559	0.1350	0.1450	+11.111%	326,823	-51.862%
2019-12-31	0.1355	0.1422	0.1050	0.1305	-8.163%	1,358,380	-46.513%
2019-12-30	0.1790	0.1904	0.1335	0.1421	-21.099%	921,117	-50.880%
2019-12-27	0.1900	0.2098	0.1680	0.1801	-7.641%	224,685	-61.244%
2019-12-26	0.1700	0.2000	0.1650	0.1950	+14.706%	161,900	-64.205%
2019-12-24	0.1890	0.1890	0.1640	0.1700	-10.005%	220,491	-58.941%
2019-12-23	0.2035	0.2098	0.1502	0.1889	-7.854%	377,091	-63.049%
2019-12-20	0.2010	0.2059	0.2001	0.2050	0.000%	105,830	-65.951%
2019-12-19	0.2051	0.2100	0.2001	0.2050	-5.486%	152,664	-65.951%
2019-12-18	0.2106	0.2170	0.2100	0.2169	+1.119%	59,680	-67.819%
2019-12-17	0.2080	0.2145	0.2050	0.2145	+3.125%	62,080	-67.459%
2019-12-16	0.2300	0.2300	0.2050	0.2080	-5.455%	126,835	-66.442%
2019-12-13	0.2105	0.2244	0.2102	0.2200	+0.365%	37,380	-68.273%
2019-12-12	0.2100	0.2200	0.2100	0.2192	+0.091%	88,858	-68.157%
2019-12-11	0.2270	0.2270	0.2100	0.2190	-0.455%	92,991	-68.128%
2019-12-10	0.2290	0.2290	0.2200	0.2200	-2.092%	122,190	-68.273%
2019-12-09	0.2360	0.2450	0.2200	0.2247	+2.136%	362,576	-68.936%
2019-12-06	0.2175	0.2200	0.2100	0.2200	+2.373%	126,511	-68.273%
2019-12-05	0.2049	0.2150	0.2002	0.2149	+7.343%	78,714	-67.520%
2019-12-04	0.2010	0.2095	0.2001	0.2002	-1.525%	100,024	-65.135%
2019-12-03	0.2200	0.2200	0.2010	0.2033	-3.190%	124,848	-65.667%
2019-12-02	0.2300	0.2300	0.2010	0.2100	-4.545%	320,928	-66.762%
2019-11-29	0.2220	0.2248	0.2200	0.2200	-2.179%	26,365	-68.273%
2019-11-27	0.2200	0.2250	0.2170	0.2249	+2.413%	172,356	-68.964%
2019-11-26	0.2085	0.2200	0.2085	0.2196	+4.571%	169,587	-68.215%
2019-11-25	0.2200	0.2211	0.2050	0.2100	-4.502%	277,415	-66.762%
2019-11-22	0.2191	0.2200	0.2002	0.2199	-0.045%	478,663	-68.258%
2019-11-21	0.3000	0.3350	0.2050	0.2200	-29.869%	2,465,476	-68.273%
2019-11-20	0.2600	0.3300	0.2510	0.3137	+20.654%	698,540	-77.749%
2019-11-19	0.2550	0.2600	0.2510	0.2600	-1.850%	45,412	-73.154%
2019-11-18	0.2679	0.2679	0.2600	0.2649	+1.885%	64,443	-73.650%
2019-11-15	0.2698	0.2698	0.2530	0.2600	-0.763%	90,809	-73.154%
2019-11-14	0.2698	0.2698	0.2600	0.2620	+0.383%	88,378	-73.359%
2019-11-13	0.2645	0.2847	0.2610	0.2610	-1.509%	63,835	-73.257%
2019-11-12	0.2652	0.2849	0.2600	0.2650	-0.151%	123,661	-73.660%
2019-11-11	0.2702	0.2908	0.2650	0.2654	-5.552%	83,202	-73.700%
2019-11-08	0.2800	0.2998	0.2756	0.2810	-6.271%	53,404	-75.160%
2019-11-07	0.2750	0.3091	0.2750	0.2998	+11.037%	51,912	-76.718%
2019-11-06	0.2820	0.2820	0.2700	0.2700	-0.735%	107,366	-74.148%
2019-11-05	0.2800	0.3160	0.2715	0.2720	-4.561%	160,951	-74.338%
2019-11-04	0.2700	0.3048	0.2700	0.2850	-2.697%	148,642	-75.509%
2019-11-01	0.3050	0.3197	0.2925	0.2929	-2.399%	98,618	-76.169%
2019-10-31	0.2900	0.3197	0.2856	0.3001	+3.447%	119,316	-76.741%
2019-10-30	0.2900	0.3285	0.2856	0.2901	+1.576%	116,352	-75.939%
2019-10-29	0.3001	0.3248	0.2850	0.2856	-9.333%	229,113	-75.560%
2019-10-28	0.3200	0.3324	0.2950	0.3150	-1.563%	168,413	-77.841%
2019-10-25	0.3604	0.3800	0.3200	0.3200	-11.259%	204,766	-78.188%
2019-10-24	0.3602	0.3900	0.3602	0.3606	+0.055%	13,417	-80.643%
2019-10-23	0.3500	0.3940	0.3500	0.3604	+4.464%	188,192	-80.633%
2019-10-22	0.3500	0.3750	0.3250	0.3450	-1.429%	176,793	-79.768%
2019-10-21	0.3600	0.3751	0.3500	0.3500	-5.405%	44,705	-80.057%
2019-10-18	0.3900	0.4050	0.3700	0.3700	-7.500%	33,570	-81.135%
2019-10-17	0.3703	0.4000	0.3702	0.4000	0.000%	49,784	-82.550%
2019-10-16	0.4100	0.4100	0.3700	0.4000	-2.439%	100,184	-82.550%
2019-10-15	0.4300	0.4300	0.3900	0.4100	-1.181%	130,371	-82.976%
2019-10-14	0.4190	0.4300	0.3900	0.4149	-2.376%	32,745	-83.177%
2019-10-11	0.4130	0.4347	0.3976	0.4250	+3.659%	132,964	-83.576%
2019-10-10	0.4100	0.4347	0.4100	0.4100	-1.205%	110,829	-82.976%
2019-10-09	0.4266	0.4352	0.4100	0.4150	-1.167%	50,132	-83.181%
2019-10-08	0.4500	0.4500	0.4109	0.4199	-6.668%	117,865	-83.377%
2019-10-07	0.4740	0.4900	0.4208	0.4499	-2.724%	142,998	-84.485%
2019-10-04	0.4300	0.4625	0.4200	0.4625	+8.952%	135,792	-84.908%
2019-10-03	0.4480	0.4480	0.4000	0.4245	+2.289%	128,482	-83.557%
2019-10-02	0.3700	0.4400	0.3450	0.4150	+18.571%	876,231	-83.181%
2019-10-01	0.3710	0.3750	0.3500	0.3500	-5.380%	159,583	-80.057%
2019-09-30	0.3700	0.4000	0.3505	0.3699	-2.964%	91,272	-81.130%
2019-09-27	0.4000	0.4100	0.3812	0.3812	-3.494%	51,245	-81.689%
2019-09-26	0.3700	0.4125	0.3700	0.3950	-0.025%	165,078	-82.329%
2019-09-25	0.4000	0.4290	0.3900	0.3951	+1.023%	307,382	-82.334%
2019-09-24	0.4160	0.4500	0.3700	0.3911	+5.703%	561,004	-82.153%
2019-09-23	0.3200	0.3850	0.2850	0.3700	+27.060%	482,117	-81.135%
2019-09-20	0.3050	0.3350	0.2700	0.2912	-4.525%	161,760	-76.030%
2019-09-19	0.2911	0.3280	0.2911	0.3050	+1.667%	167,088	-77.115%
2019-09-18	0.3000	0.3100	0.3000	0.3000	0.000%	28,790	-76.733%
2019-09-17	0.3240	0.3240	0.2900	0.3000	-7.407%	73,516	-76.733%
2019-09-16	0.2795	0.3240	0.2790	0.3240	+5.537%	133,877	-78.457%
2019-09-13	0.3008	0.3100	0.2802	0.3070	+2.333%	9,146	-77.264%
2019-09-12	0.2790	0.3010	0.2790	0.3000	0.000%	44,543	-76.733%
2019-09-11	0.2791	0.3075	0.2791	0.3000	+4.895%	14,512	-76.733%
2019-09-10	0.2700	0.3200	0.2660	0.2860	+2.179%	85,324	-75.594%
2019-09-09	0.2650	0.3000	0.2650	0.2799	-6.638%	197,798	-75.063%
2019-09-06	0.2701	0.2998	0.2701	0.2998	+2.777%	27,000	-76.718%
2019-09-05	0.2766	0.3100	0.2600	0.2917	-2.767%	55,116	-76.071%
2019-09-04	0.3000	0.3100	0.3000	0.3000	-0.033%	84,427	-76.733%
2019-09-03	0.3200	0.3200	0.3001	0.3001	-5.331%	48,026	-76.741%
2019-08-30	0.3100	0.3170	0.2901	0.3170	+7.095%	17,354	-77.981%
2019-08-29	0.2950	0.3100	0.2900	0.2960	+2.069%	34,125	-76.419%
2019-08-28	0.2750	0.3100	0.2750	0.2900	-0.685%	96,419	-75.931%
2019-08-27	0.2991	0.2991	0.2860	0.2920	+2.456%	33,283	-76.096%
2019-08-26	0.2900	0.3050	0.2811	0.2850	-3.651%	93,341	-75.509%
2019-08-23	0.3000	0.3050	0.2900	0.2958	-1.400%	47,682	-76.403%
2019-08-22	0.2800	0.3051	0.2800	0.3000	0.000%	27,178	-76.733%
2019-08-21	0.3097	0.3099	0.2800	0.3000	0.000%	120,776	-76.733%
2019-08-20	0.3009	0.3118	0.2879	0.3000	-5.303%	101,281	-76.733%
2019-08-19	0.3000	0.3300	0.2960	0.3168	-1.247%	80,854	-77.967%
2019-08-16	0.3000	0.3225	0.3000	0.3208	+3.484%	112,760	-78.242%
2019-08-15	0.2821	0.3200	0.2701	0.3100	+9.929%	132,024	-77.484%
2019-08-14	0.2702	0.2900	0.2700	0.2820	+0.714%	60,989	-75.248%
2019-08-13	0.2551	0.2900	0.2500	0.2800	+4.673%	106,070	-75.071%
2019-08-12	0.2502	0.2798	0.2500	0.2675	-0.926%	43,107	-73.907%

.dark-mode .GJrqZB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GJrqZB{ color: #333333; background-color: white; border: 2px solid #333333; }EMBIEmerald Bioscience, Inc. Common Stockstock OTC

EMBI
Emerald Bioscience, Inc. Common Stock
stock OTC