EMBI Quote, Trading Chart, Emerald Bioscience Inc

home / stock / embi / embi quote

Stock Information
Company Name: Emerald Bioscience Inc
Stock Symbol: EMBI
Market: OTC
Menu
EMBI EMBI Quote EMBI Short EMBI News EMBI Articles EMBI Message Board
Get EMBI Alerts

News, Short Squeeze, Breakout and More Instantly...
EMBI Quote
Last:$0.09
Change Percent:0.0%
Open:$0.0925
Previous Close:$0.09
High:$0.1
Low:$0.088
Volume:6,962,748
Last Trade Date Time:01/18/2021 04:54:29 pm
Quotes are delayed by 15 to 20 minutes.
EMBI Chart
Last Twenty Trading Days
Date:2021-01-18
Open:$0.0925
Close:$0.09
High:$0.1
Low:$0.088
Volume:6,962,748
Date:2021-01-15
Open:$0.0925
Close:$0.09
High:$0.1
Low:$0.088
Volume:6,962,748
Date:2021-01-14
Open:$0.102
Close:$0.0885
High:$0.1099
Low:$0.0725
Volume:12,606,007
Date:2021-01-13
Open:$0.0689
Close:$0.096
High:$0.1195
Low:$0.059
Volume:47,891,391
Date:2021-01-12
Open:$0.046
Close:$0.063
High:$0.064
Low:$0.046
Volume:32,020,472
Date:2021-01-11
Open:$0.0425
Close:$0.046
High:$0.0475
Low:$0.04
Volume:9,340,068
Date:2021-01-08
Open:$0.0465
Close:$0.041
High:$0.0465
Low:$0.0395
Volume:5,044,252
Date:2021-01-07
Open:$0.041
Close:$0.0395
High:$0.05
Low:$0.0395
Volume:7,853,086
Date:2021-01-06
Open:$0.0436
Close:$0.04
High:$0.047
Low:$0.0395
Volume:9,139,227
Date:2021-01-05
Open:$0.044
Close:$0.042
High:$0.05
Low:$0.0385
Volume:7,173,037
Date:2021-01-04
Open:$0.04
Close:$0.0401
High:$0.0456
Low:$0.0393
Volume:3,117,780
Date:2021-01-01
Open:$0.0405
Close:$0.04
High:$0.042
Low:$0.0355
Volume:1,648,924
Date:2020-12-31
Open:$0.0405
Close:$0.04
High:$0.042
Low:$0.0355
Volume:1,648,924
Date:2020-12-30
Open:$0.037485
Close:$0.04
High:$0.0422
Low:$0.036
Volume:2,669,328
Date:2020-12-29
Open:$0.041
Close:$0.04
High:$0.0434
Low:$0.035
Volume:2,493,394
Date:2020-12-28
Open:$0.05
Close:$0.041
High:$0.055
Low:$0.0351
Volume:3,881,397
Date:2020-12-25
Open:$0.046
Close:$0.0465
High:$0.052
Low:$0.043
Volume:2,520,775
Date:2020-12-24
Open:$0.046
Close:$0.0465
High:$0.052
Low:$0.043
Volume:2,520,775
Date:2020-12-23
Open:$0.04
Close:$0.045
High:$0.046
Low:$0.039
Volume:2,883,868
Date:2020-12-22
Open:$0.05885
Close:$0.0423
High:$0.0589
Low:$0.04
Volume:3,867,892