Emblem (EMMBF) Exchange: OTCQX
Data as of May 2, 2025
$1.40 ($0.02) 1.45%
Emblem - Daily Information
Click for more stock information on Emblem.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.36 |
| Previous Close | $1.40 |
| High | $1.45 |
| Low | $1.36 |
| Adjusted Open | $1.36 |
| Previous Adjusted Close | $1.40 |
| Adjusted High | $1.45 |
| Adjusted Low | $1.36 |
About Emblem (EMMBF)
DELISTED - Emblem
Invest in Emblem (EMMBF)
Historical Stock Data for Emblem (EMMBF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-03-18 | $1.36 | $1.45 | $1.36 | $1.40 | $1.40 | 156,255 |
| 2019-03-15 | $1.41 | $1.44 | $1.37 | $1.38 | $1.38 | 117,194 |
| 2019-03-14 | $1.36 | $1.41 | $1.36 | $1.41 | $1.41 | 211,887 |
| 2019-03-13 | $1.36 | $1.39 | $1.30 | $1.35 | $1.35 | 253,178 |
| 2019-03-12 | $1.38 | $1.39 | $1.35 | $1.36 | $1.36 | 76,419 |
| 2019-03-11 | $1.40 | $1.42 | $1.34 | $1.38 | $1.38 | 168,983 |
| 2019-03-08 | $1.37 | $1.39 | $1.32 | $1.38 | $1.38 | 267,210 |
| 2019-03-07 | $1.41 | $1.44 | $1.32 | $1.39 | $1.39 | 207,174 |
| 2019-03-06 | $1.40 | $1.45 | $1.32 | $1.38 | $1.38 | 476,506 |
| 2019-03-05 | $1.26 | $1.40 | $1.26 | $1.39 | $1.39 | 286,652 |
| 2019-03-04 | $1.30 | $1.33 | $1.25 | $1.27 | $1.27 | 97,219 |
| 2019-03-01 | $1.35 | $1.35 | $1.27 | $1.27 | $1.27 | 98,843 |
| 2019-02-28 | $1.23 | $1.33 | $1.23 | $1.32 | $1.32 | 211,461 |
| 2019-02-27 | $1.34 | $1.38 | $1.23 | $1.23 | $1.23 | 327,654 |
| 2019-02-26 | $1.43 | $1.43 | $1.35 | $1.37 | $1.37 | 326,485 |
| 2019-02-25 | $1.33 | $1.39 | $1.32 | $1.39 | $1.39 | 497,718 |
| 2019-02-22 | $1.32 | $1.36 | $1.29 | $1.33 | $1.33 | 182,962 |
| 2019-02-21 | $1.30 | $1.33 | $1.21 | $1.32 | $1.32 | 180,668 |
| 2019-02-20 | $1.24 | $1.29 | $1.15 | $1.28 | $1.28 | 186,626 |
| 2019-02-19 | $1.14 | $1.19 | $1.13 | $1.18 | $1.18 | 254,837 |
| 2019-02-15 | $1.09 | $1.15 | $1.09 | $1.14 | $1.14 | 136,699 |
| 2019-02-14 | $1.11 | $1.13 | $1.06 | $1.08 | $1.08 | 54,273 |
| 2019-02-13 | $1.10 | $1.15 | $1.09 | $1.11 | $1.11 | 116,070 |
| 2019-02-12 | $1.02 | $1.11 | $0.99 | $1.05 | $1.05 | 145,769 |
| 2019-02-11 | $1.15 | $1.15 | $1.02 | $1.05 | $1.05 | 315,759 |
| 2019-02-08 | $1.20 | $1.20 | $1.09 | $1.12 | $1.12 | 213,549 |
| 2019-02-07 | $1.11 | $1.20 | $1.08 | $1.18 | $1.18 | 293,372 |
| 2019-02-06 | $1.32 | $1.32 | $1.16 | $1.22 | $1.22 | 320,850 |
| 2019-02-05 | $1.34 | $1.37 | $1.27 | $1.30 | $1.30 | 812,613 |
| 2019-02-04 | $1.30 | $1.37 | $1.27 | $1.34 | $1.34 | 1,460,361 |
| 2019-02-01 | $1.23 | $1.29 | $1.18 | $1.27 | $1.27 | 394,241 |
| 2019-01-31 | $1.22 | $1.22 | $1.17 | $1.20 | $1.20 | 156,253 |
| 2019-01-30 | $1.18 | $1.22 | $1.16 | $1.19 | $1.19 | 353,937 |
| 2019-01-29 | $1.20 | $1.20 | $1.06 | $1.18 | $1.18 | 299,948 |
| 2019-01-28 | $1.12 | $1.21 | $1.10 | $1.16 | $1.16 | 594,268 |
| 2019-01-25 | $0.93 | $1.10 | $0.93 | $1.10 | $1.10 | 1,055,165 |
| 2019-01-24 | $0.92 | $0.95 | $0.90 | $0.95 | $0.95 | 345,291 |
| 2019-01-23 | $0.86 | $0.93 | $0.86 | $0.90 | $0.90 | 399,182 |
| 2019-01-22 | $0.90 | $0.93 | $0.89 | $0.90 | $0.90 | 281,162 |
| 2019-01-18 | $0.89 | $0.91 | $0.88 | $0.90 | $0.90 | 134,605 |
| 2019-01-17 | $0.90 | $0.90 | $0.86 | $0.89 | $0.89 | 91,610 |
| 2019-01-16 | $0.88 | $0.90 | $0.86 | $0.88 | $0.88 | 105,784 |
| 2019-01-15 | $0.89 | $0.91 | $0.86 | $0.87 | $0.87 | 78,383 |
| 2019-01-14 | $0.89 | $0.91 | $0.87 | $0.89 | $0.89 | 108,857 |
| 2019-01-11 | $0.91 | $0.93 | $0.87 | $0.91 | $0.91 | 183,685 |
| 2019-01-10 | $0.78 | $0.94 | $0.76 | $0.91 | $0.91 | 410,652 |
| 2019-01-09 | $0.80 | $0.80 | $0.75 | $0.78 | $0.78 | 218,440 |
| 2019-01-08 | $0.75 | $0.80 | $0.75 | $0.77 | $0.77 | 296,022 |
| 2019-01-07 | $0.77 | $0.81 | $0.73 | $0.76 | $0.76 | 205,641 |
| 2019-01-04 | $0.76 | $0.78 | $0.72 | $0.76 | $0.76 | 139,253 |
| 2019-01-03 | $0.75 | $0.76 | $0.71 | $0.75 | $0.75 | 70,803 |
| 2019-01-02 | $0.66 | $0.75 | $0.66 | $0.73 | $0.73 | 221,713 |
| 2018-12-31 | $0.70 | $0.70 | $0.64 | $0.66 | $0.66 | 219,345 |
| 2018-12-28 | $0.62 | $0.69 | $0.62 | $0.69 | $0.69 | 255,786 |
| 2018-12-27 | $0.64 | $0.68 | $0.60 | $0.64 | $0.64 | 293,989 |
| 2018-12-26 | $0.66 | $0.72 | $0.62 | $0.70 | $0.70 | 167,563 |
| 2018-12-24 | $0.64 | $0.67 | $0.63 | $0.67 | $0.67 | 128,566 |
| 2018-12-21 | $0.69 | $0.71 | $0.62 | $0.64 | $0.64 | 320,255 |
| 2018-12-20 | $0.73 | $0.75 | $0.69 | $0.72 | $0.72 | 223,754 |
| 2018-12-19 | $0.81 | $0.85 | $0.75 | $0.75 | $0.75 | 732,445 |
| 2018-12-18 | $0.75 | $0.76 | $0.70 | $0.71 | $0.71 | 157,945 |
| 2018-12-17 | $0.75 | $0.78 | $0.74 | $0.75 | $0.75 | 179,094 |
| 2018-12-14 | $0.75 | $0.78 | $0.72 | $0.76 | $0.76 | 289,862 |
| 2018-12-13 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 122,620 |
| 2018-12-12 | $0.78 | $0.83 | $0.77 | $0.77 | $0.77 | 93,408 |
| 2018-12-11 | $0.76 | $0.82 | $0.76 | $0.79 | $0.79 | 108,585 |
| 2018-12-10 | $0.80 | $0.81 | $0.75 | $0.77 | $0.77 | 109,635 |
| 2018-12-07 | $0.74 | $0.86 | $0.73 | $0.79 | $0.79 | 402,333 |
| 2018-12-06 | $0.63 | $0.71 | $0.61 | $0.71 | $0.71 | 356,252 |
| 2018-12-04 | $0.79 | $0.79 | $0.71 | $0.73 | $0.73 | 449,573 |
| 2018-12-03 | $0.85 | $0.87 | $0.78 | $0.81 | $0.81 | 577,980 |
| 2018-11-30 | $0.85 | $0.89 | $0.85 | $0.86 | $0.86 | 126,591 |
| 2018-11-29 | $0.91 | $0.92 | $0.86 | $0.88 | $0.88 | 82,470 |
| 2018-11-28 | $0.90 | $0.93 | $0.89 | $0.92 | $0.92 | 123,879 |
| 2018-11-27 | $0.89 | $0.94 | $0.89 | $0.90 | $0.90 | 210,178 |
| 2018-11-26 | $0.97 | $0.97 | $0.90 | $0.91 | $0.91 | 148,985 |
| 2018-11-23 | $0.97 | $0.98 | $0.95 | $0.98 | $0.98 | 40,381 |
| 2018-11-21 | $0.90 | $1.00 | $0.90 | $0.94 | $0.94 | 77,966 |
| 2018-11-20 | $0.89 | $0.94 | $0.85 | $0.88 | $0.88 | 223,159 |
| 2018-11-19 | $0.96 | $0.96 | $0.88 | $0.89 | $0.89 | 159,541 |
| 2018-11-16 | $0.94 | $0.97 | $0.94 | $0.95 | $0.95 | 160,171 |
| 2018-11-15 | $0.90 | $1.01 | $0.89 | $1.01 | $1.01 | 192,754 |
| 2018-11-14 | $0.96 | $0.97 | $0.88 | $0.90 | $0.90 | 238,591 |
| 2018-11-13 | $1.00 | $1.02 | $0.98 | $0.99 | $0.99 | 74,018 |
| 2018-11-12 | $1.09 | $1.09 | $0.93 | $0.98 | $0.98 | 360,203 |
| 2018-11-09 | $1.06 | $1.20 | $1.03 | $1.07 | $1.07 | 833,971 |
| 2018-11-08 | $1.08 | $1.10 | $1.06 | $1.09 | $1.09 | 153,104 |
| 2018-11-07 | $1.12 | $1.13 | $1.04 | $1.09 | $1.09 | 238,248 |
| 2018-11-06 | $1.13 | $1.13 | $1.01 | $1.03 | $1.03 | 294,035 |
| 2018-11-05 | $1.01 | $1.11 | $0.95 | $1.08 | $1.08 | 282,516 |
| 2018-11-02 | $0.89 | $0.96 | $0.89 | $0.96 | $0.96 | 118,119 |
| 2018-11-01 | $0.93 | $0.93 | $0.90 | $0.91 | $0.91 | 148,746 |
| 2018-10-31 | $0.90 | $0.93 | $0.88 | $0.91 | $0.91 | 197,966 |
| 2018-10-30 | $0.85 | $0.91 | $0.85 | $0.87 | $0.87 | 296,877 |
| 2018-10-29 | $0.97 | $1.00 | $0.88 | $0.90 | $0.90 | 359,025 |
| 2018-10-26 | $0.97 | $1.00 | $0.94 | $0.97 | $0.97 | 109,452 |
| 2018-10-25 | $0.92 | $0.99 | $0.92 | $0.97 | $0.97 | 176,596 |
| 2018-10-24 | $0.95 | $1.02 | $0.92 | $0.93 | $0.93 | 315,383 |
| 2018-10-23 | $0.90 | $0.99 | $0.85 | $0.92 | $0.92 | 522,920 |
| 2018-10-22 | $1.06 | $1.06 | $0.92 | $0.96 | $0.96 | 875,109 |
| 2018-10-19 | $1.15 | $1.23 | $1.06 | $1.08 | $1.08 | 459,692 |
| 2018-10-18 | $1.23 | $1.24 | $1.18 | $1.19 | $1.19 | 176,651 |
| 2018-10-17 | $1.25 | $1.25 | $1.15 | $1.19 | $1.19 | 366,151 |
| 2018-10-16 | $1.34 | $1.43 | $1.25 | $1.25 | $1.25 | 641,028 |
| 2018-10-15 | $1.25 | $1.35 | $1.17 | $1.33 | $1.33 | 963,713 |
| 2018-10-12 | $1.18 | $1.20 | $1.14 | $1.17 | $1.17 | 259,310 |
| 2018-10-11 | $1.18 | $1.19 | $1.11 | $1.11 | $1.11 | 205,401 |
| 2018-10-10 | $1.21 | $1.22 | $1.15 | $1.19 | $1.19 | 390,258 |
| 2018-10-09 | $1.16 | $1.24 | $1.16 | $1.19 | $1.19 | 167,329 |
| 2018-10-08 | $1.25 | $1.28 | $1.21 | $1.22 | $1.22 | 143,936 |
| 2018-10-05 | $1.24 | $1.27 | $1.16 | $1.22 | $1.22 | 251,280 |
| 2018-10-04 | $1.31 | $1.32 | $1.24 | $1.26 | $1.26 | 167,798 |
| 2018-10-03 | $1.24 | $1.29 | $1.23 | $1.27 | $1.27 | 178,852 |
| 2018-10-02 | $1.30 | $1.32 | $1.24 | $1.24 | $1.24 | 199,803 |
| 2018-10-01 | $1.29 | $1.37 | $1.26 | $1.28 | $1.28 | 345,970 |
| 2018-09-28 | $1.22 | $1.31 | $1.20 | $1.26 | $1.26 | 220,519 |
| 2018-09-27 | $1.30 | $1.30 | $1.20 | $1.22 | $1.22 | 245,756 |
| 2018-09-26 | $1.23 | $1.26 | $1.18 | $1.23 | $1.23 | 581,489 |
| 2018-09-25 | $1.25 | $1.30 | $1.22 | $1.22 | $1.22 | 736,722 |
| 2018-09-24 | $1.35 | $1.36 | $1.25 | $1.27 | $1.27 | 392,741 |
| 2018-09-21 | $1.38 | $1.40 | $1.31 | $1.32 | $1.32 | 315,467 |
| 2018-09-20 | $1.35 | $1.38 | $1.29 | $1.33 | $1.33 | 378,676 |
| 2018-09-19 | $1.43 | $1.47 | $1.28 | $1.29 | $1.29 | 681,819 |
| 2018-09-18 | $1.40 | $1.46 | $1.36 | $1.41 | $1.41 | 474,960 |
| 2018-09-17 | $1.47 | $1.50 | $1.37 | $1.39 | $1.39 | 430,106 |
| 2018-09-14 | $1.29 | $1.44 | $1.27 | $1.44 | $1.44 | 933,648 |
| 2018-09-13 | $1.57 | $1.63 | $1.35 | $1.40 | $1.40 | 1,270,048 |
| 2018-09-12 | $1.47 | $1.56 | $1.43 | $1.53 | $1.53 | 1,033,365 |
| 2018-09-11 | $1.36 | $1.43 | $1.30 | $1.37 | $1.37 | 512,423 |
| 2018-09-10 | $1.34 | $1.34 | $1.26 | $1.32 | $1.32 | 362,285 |
| 2018-09-07 | $1.18 | $1.35 | $1.17 | $1.29 | $1.29 | 746,864 |
| 2018-09-06 | $1.16 | $1.18 | $1.11 | $1.18 | $1.18 | 229,731 |
| 2018-09-05 | $1.18 | $1.19 | $1.11 | $1.13 | $1.13 | 309,558 |
| 2018-09-04 | $1.19 | $1.23 | $1.16 | $1.18 | $1.18 | 460,278 |
| 2018-08-31 | $1.13 | $1.19 | $1.11 | $1.19 | $1.19 | 262,691 |
| 2018-08-30 | $1.20 | $1.20 | $1.12 | $1.13 | $1.13 | 297,288 |
| 2018-08-29 | $1.17 | $1.22 | $1.14 | $1.20 | $1.20 | 279,672 |
| 2018-08-28 | $1.23 | $1.23 | $1.10 | $1.14 | $1.14 | 652,808 |
| 2018-08-27 | $1.22 | $1.25 | $1.16 | $1.22 | $1.22 | 727,900 |
| 2018-08-24 | $1.07 | $1.20 | $1.06 | $1.18 | $1.18 | 852,128 |
| 2018-08-23 | $1.01 | $1.10 | $1.01 | $1.04 | $1.04 | 340,207 |
| 2018-08-22 | $0.98 | $1.09 | $0.98 | $1.08 | $1.08 | 534,805 |
| 2018-08-21 | $1.01 | $1.03 | $0.97 | $0.98 | $0.98 | 350,350 |
| 2018-08-20 | $0.92 | $0.95 | $0.89 | $0.95 | $0.95 | 372,915 |
| 2018-08-17 | $0.89 | $0.92 | $0.87 | $0.89 | $0.89 | 115,124 |
| 2018-08-16 | $0.90 | $0.92 | $0.87 | $0.87 | $0.87 | 160,919 |
| 2018-08-15 | $0.90 | $0.92 | $0.86 | $0.89 | $0.89 | 218,918 |
| 2018-08-14 | $0.89 | $0.90 | $0.82 | $0.89 | $0.89 | 299,218 |
| 2018-08-13 | $0.90 | $0.92 | $0.88 | $0.89 | $0.89 | 105,868 |
| 2018-08-10 | $0.92 | $0.93 | $0.90 | $0.90 | $0.90 | 111,435 |
| 2018-08-09 | $0.95 | $0.95 | $0.92 | $0.92 | $0.92 | 120,805 |
| 2018-08-08 | $0.90 | $0.92 | $0.89 | $0.92 | $0.92 | 131,115 |
| 2018-08-07 | $0.94 | $0.94 | $0.89 | $0.89 | $0.89 | 73,276 |
| 2018-08-06 | $0.90 | $0.97 | $0.90 | $0.93 | $0.93 | 76,371 |
| 2018-08-03 | $0.91 | $0.92 | $0.90 | $0.90 | $0.90 | 116,510 |
| 2018-08-02 | $0.95 | $0.95 | $0.90 | $0.91 | $0.91 | 152,273 |
| 2018-08-01 | $0.93 | $0.94 | $0.91 | $0.91 | $0.91 | 64,058 |
| 2018-07-31 | $0.90 | $0.94 | $0.87 | $0.93 | $0.93 | 60,778 |
| 2018-07-30 | $0.92 | $0.94 | $0.91 | $0.92 | $0.92 | 200,653 |
| 2018-07-27 | $0.89 | $0.93 | $0.89 | $0.91 | $0.91 | 74,410 |
| 2018-07-26 | $0.92 | $0.92 | $0.89 | $0.90 | $0.90 | 195,701 |
| 2018-07-25 | $0.89 | $0.91 | $0.88 | $0.91 | $0.91 | 105,389 |
| 2018-07-24 | $0.94 | $0.95 | $0.90 | $0.90 | $0.90 | 193,861 |
| 2018-07-23 | $0.90 | $0.94 | $0.90 | $0.93 | $0.93 | 173,415 |
| 2018-07-20 | $0.94 | $0.97 | $0.90 | $0.91 | $0.91 | 239,256 |
| 2018-07-19 | $0.93 | $0.96 | $0.92 | $0.93 | $0.93 | 304,837 |
| 2018-07-18 | $0.91 | $0.94 | $0.88 | $0.93 | $0.93 | 487,185 |
| 2018-07-17 | $0.86 | $0.90 | $0.82 | $0.87 | $0.87 | 561,082 |
| 2018-07-16 | $0.96 | $0.96 | $0.87 | $0.88 | $0.88 | 183,740 |
| 2018-07-13 | $0.95 | $0.97 | $0.94 | $0.96 | $0.96 | 77,765 |
| 2018-07-12 | $0.98 | $0.99 | $0.95 | $0.97 | $0.97 | 146,081 |
| 2018-07-11 | $0.97 | $0.98 | $0.95 | $0.96 | $0.96 | 91,618 |
| 2018-07-10 | $0.97 | $0.98 | $0.96 | $0.98 | $0.98 | 76,294 |
| 2018-07-09 | $1.00 | $1.01 | $0.93 | $0.96 | $0.96 | 86,558 |
| 2018-07-06 | $0.99 | $1.02 | $0.97 | $1.00 | $1.00 | 101,769 |
| 2018-07-05 | $1.02 | $1.02 | $0.97 | $0.99 | $0.99 | 156,494 |
| 2018-07-03 | $0.98 | $1.02 | $0.89 | $0.95 | $0.95 | 261,155 |
| 2018-07-02 | $1.04 | $1.04 | $0.97 | $1.01 | $1.01 | 119,504 |
| 2018-06-29 | $0.97 | $0.98 | $0.96 | $0.97 | $0.97 | 111,975 |
| 2018-06-28 | $0.98 | $1.00 | $0.95 | $0.97 | $0.97 | 120,315 |
| 2018-06-27 | $1.01 | $1.02 | $0.94 | $0.98 | $0.98 | 260,862 |
| 2018-06-26 | $1.03 | $1.05 | $1.00 | $1.02 | $1.02 | 175,152 |
| 2018-06-25 | $1.05 | $1.09 | $1.02 | $1.05 | $1.05 | 312,003 |
| 2018-06-22 | $1.09 | $1.11 | $1.04 | $1.07 | $1.07 | 188,250 |
| 2018-06-21 | $1.12 | $1.14 | $1.06 | $1.09 | $1.09 | 315,681 |
| 2018-06-20 | $1.10 | $1.10 | $1.05 | $1.10 | $1.10 | 283,444 |
| 2018-06-19 | $0.99 | $1.06 | $0.98 | $1.04 | $1.04 | 263,570 |
| 2018-06-18 | $1.09 | $1.09 | $1.00 | $1.02 | $1.02 | 310,440 |
| 2018-06-15 | $1.07 | $1.11 | $1.06 | $1.07 | $1.07 | 109,965 |
| 2018-06-14 | $1.16 | $1.16 | $1.06 | $1.06 | $1.06 | 315,704 |
| 2018-06-13 | $1.12 | $1.15 | $1.12 | $1.13 | $1.13 | 148,510 |
| 2018-06-12 | $1.12 | $1.16 | $1.12 | $1.12 | $1.12 | 100,234 |
| 2018-06-11 | $1.14 | $1.16 | $1.13 | $1.14 | $1.14 | 104,341 |
| 2018-06-08 | $1.18 | $1.20 | $1.13 | $1.15 | $1.15 | 253,395 |
| 2018-06-07 | $1.19 | $1.22 | $1.15 | $1.18 | $1.18 | 190,169 |
| 2018-06-06 | $1.18 | $1.20 | $1.14 | $1.17 | $1.17 | 380,143 |
| 2018-06-05 | $1.13 | $1.18 | $1.10 | $1.15 | $1.15 | 214,733 |
| 2018-06-04 | $1.15 | $1.18 | $1.12 | $1.15 | $1.15 | 286,186 |
| 2018-06-01 | $1.12 | $1.16 | $1.10 | $1.13 | $1.13 | 491,399 |
| 2018-05-31 | $1.20 | $1.20 | $1.10 | $1.16 | $1.16 | 337,095 |
| 2018-05-30 | $1.18 | $1.22 | $1.15 | $1.19 | $1.19 | 255,649 |
| 2018-05-29 | $1.15 | $1.18 | $1.11 | $1.16 | $1.16 | 193,747 |
| 2018-05-25 | $1.16 | $1.19 | $1.13 | $1.17 | $1.17 | 126,197 |
| 2018-05-24 | $1.18 | $1.22 | $1.16 | $1.18 | $1.18 | 124,537 |
| 2018-05-23 | $1.17 | $1.20 | $1.16 | $1.20 | $1.20 | 163,734 |
| 2018-05-22 | $1.19 | $1.22 | $1.15 | $1.17 | $1.17 | 143,422 |
| 2018-05-21 | $1.18 | $1.24 | $1.14 | $1.17 | $1.17 | 237,989 |
| 2018-05-18 | $1.21 | $1.21 | $1.12 | $1.14 | $1.14 | 148,350 |
| 2018-05-17 | $1.14 | $1.17 | $1.12 | $1.16 | $1.16 | 71,846 |
| 2018-05-16 | $1.17 | $1.20 | $1.13 | $1.15 | $1.15 | 111,982 |
| 2018-05-15 | $1.18 | $1.21 | $1.15 | $1.17 | $1.17 | 74,312 |
| 2018-05-14 | $1.21 | $1.23 | $1.17 | $1.17 | $1.17 | 161,733 |
| 2018-05-11 | $1.15 | $1.19 | $1.13 | $1.19 | $1.19 | 86,313 |
| 2018-05-10 | $1.09 | $1.17 | $1.09 | $1.15 | $1.15 | 182,969 |
| 2018-05-09 | $1.14 | $1.14 | $1.06 | $1.09 | $1.09 | 259,364 |
| 2018-05-08 | $1.11 | $1.12 | $1.07 | $1.09 | $1.09 | 56,058 |
| 2018-05-07 | $1.13 | $1.13 | $1.07 | $1.10 | $1.10 | 114,970 |
| 2018-05-04 | $1.13 | $1.14 | $1.09 | $1.11 | $1.11 | 54,061 |
| 2018-05-03 | $1.12 | $1.13 | $1.07 | $1.13 | $1.13 | 57,685 |
| 2018-05-02 | $1.16 | $1.17 | $1.11 | $1.14 | $1.14 | 112,034 |
| 2018-05-01 | $1.20 | $1.23 | $1.15 | $1.18 | $1.18 | 132,419 |
| 2018-04-30 | $1.17 | $1.23 | $1.17 | $1.20 | $1.20 | 175,308 |
| 2018-04-27 | $1.13 | $1.21 | $1.13 | $1.17 | $1.17 | 97,997 |
| 2018-04-26 | $1.21 | $1.25 | $1.15 | $1.15 | $1.15 | 99,720 |
| 2018-04-25 | $1.20 | $1.22 | $1.19 | $1.21 | $1.21 | 68,783 |
| 2018-04-24 | $1.21 | $1.22 | $1.18 | $1.21 | $1.21 | 102,515 |
| 2018-04-23 | $1.21 | $1.25 | $1.19 | $1.20 | $1.20 | 121,840 |
| 2018-04-20 | $1.25 | $1.26 | $1.21 | $1.22 | $1.22 | 88,712 |
| 2018-04-19 | $1.25 | $1.26 | $1.21 | $1.23 | $1.23 | 139,142 |
| 2018-04-18 | $1.22 | $1.29 | $1.22 | $1.25 | $1.25 | 172,453 |
| 2018-04-17 | $1.32 | $1.36 | $1.19 | $1.23 | $1.23 | 330,929 |
| 2018-04-16 | $1.30 | $1.39 | $1.28 | $1.30 | $1.30 | 565,560 |
| 2018-04-13 | $1.07 | $1.26 | $1.06 | $1.23 | $1.23 | 685,496 |
| 2018-04-12 | $1.05 | $1.06 | $1.03 | $1.05 | $1.05 | 101,475 |
| 2018-04-11 | $1.03 | $1.07 | $1.02 | $1.05 | $1.05 | 147,186 |
| 2018-04-10 | $0.99 | $1.01 | $0.93 | $1.01 | $1.01 | 222,580 |
| 2018-04-09 | $1.08 | $1.12 | $0.98 | $1.00 | $1.00 | 270,728 |
| 2018-04-06 | $1.08 | $1.08 | $1.01 | $1.04 | $1.04 | 98,599 |
| 2018-04-05 | $1.05 | $1.08 | $1.02 | $1.07 | $1.07 | 133,706 |
| 2018-04-04 | $1.01 | $1.04 | $0.94 | $1.03 | $1.03 | 333,549 |
| 2018-04-03 | $1.07 | $1.12 | $1.01 | $1.04 | $1.04 | 311,738 |
| 2018-04-02 | $1.08 | $1.13 | $1.05 | $1.07 | $1.07 | 118,500 |
| 2018-03-29 | $1.10 | $1.15 | $1.06 | $1.12 | $1.12 | 286,847 |
| 2018-03-28 | $1.08 | $1.11 | $1.00 | $1.02 | $1.02 | 394,834 |
| 2018-03-27 | $1.11 | $1.13 | $1.07 | $1.10 | $1.10 | 185,824 |
| 2018-03-26 | $1.12 | $1.16 | $1.10 | $1.12 | $1.12 | 118,132 |
| 2018-03-23 | $1.15 | $1.18 | $1.10 | $1.13 | $1.13 | 166,550 |
| 2018-03-22 | $1.10 | $1.15 | $1.07 | $1.09 | $1.09 | 172,138 |
| 2018-03-21 | $1.07 | $1.15 | $1.07 | $1.14 | $1.14 | 104,192 |
| 2018-03-20 | $1.13 | $1.13 | $1.07 | $1.09 | $1.09 | 180,091 |
| 2018-03-19 | $1.11 | $1.13 | $1.08 | $1.13 | $1.13 | 142,047 |
| 2018-03-16 | $1.10 | $1.12 | $1.09 | $1.11 | $1.11 | 63,540 |
| 2018-03-15 | $1.14 | $1.15 | $1.09 | $1.10 | $1.10 | 169,554 |
| 2018-03-14 | $1.15 | $1.16 | $1.13 | $1.14 | $1.14 | 70,773 |
| 2018-03-13 | $1.15 | $1.19 | $1.13 | $1.15 | $1.15 | 84,788 |
| 2018-03-12 | $1.20 | $1.21 | $1.16 | $1.16 | $1.16 | 175,630 |
| 2018-03-09 | $1.18 | $1.23 | $1.15 | $1.18 | $1.18 | 178,374 |
| 2018-03-08 | $1.17 | $1.18 | $1.13 | $1.18 | $1.18 | 159,178 |
| 2018-03-07 | $1.22 | $1.24 | $1.13 | $1.15 | $1.15 | 103,956 |
| 2018-03-06 | $1.24 | $1.28 | $1.19 | $1.19 | $1.19 | 116,557 |
| 2018-03-05 | $1.12 | $1.22 | $1.11 | $1.22 | $1.22 | 358,106 |
| 2018-03-02 | $1.15 | $1.15 | $1.10 | $1.14 | $1.14 | 117,230 |
| 2018-03-01 | $1.16 | $1.21 | $1.10 | $1.15 | $1.15 | 133,167 |
| 2018-02-28 | $1.09 | $1.18 | $1.07 | $1.16 | $1.16 | 211,060 |
| 2018-02-27 | $1.19 | $1.20 | $1.07 | $1.13 | $1.13 | 497,938 |
| 2018-02-26 | $1.24 | $1.24 | $1.17 | $1.20 | $1.20 | 279,436 |
| 2018-02-23 | $1.26 | $1.26 | $1.20 | $1.22 | $1.22 | 157,364 |
| 2018-02-22 | $1.23 | $1.27 | $1.20 | $1.23 | $1.23 | 88,537 |
| 2018-02-21 | $1.27 | $1.30 | $1.22 | $1.24 | $1.24 | 152,804 |
| 2018-02-20 | $1.26 | $1.32 | $1.23 | $1.26 | $1.26 | 164,962 |
| 2018-02-16 | $1.26 | $1.27 | $1.22 | $1.26 | $1.26 | 323,857 |
| 2018-02-15 | $1.31 | $1.32 | $1.25 | $1.27 | $1.27 | 205,257 |
| 2018-02-14 | $1.29 | $1.31 | $1.25 | $1.29 | $1.29 | 137,308 |
| 2018-02-13 | $1.32 | $1.36 | $1.26 | $1.29 | $1.29 | 198,314 |
| 2018-02-12 | $1.31 | $1.34 | $1.25 | $1.30 | $1.30 | 270,018 |
| 2018-02-09 | $1.27 | $1.30 | $1.21 | $1.28 | $1.28 | 331,081 |
| 2018-02-08 | $1.35 | $1.35 | $1.26 | $1.28 | $1.28 | 224,098 |
| 2018-02-07 | $1.44 | $1.44 | $1.28 | $1.30 | $1.30 | 452,627 |
| 2018-02-06 | $1.27 | $1.37 | $1.27 | $1.37 | $1.37 | 290,774 |
| 2018-02-05 | $1.22 | $1.44 | $1.18 | $1.25 | $1.25 | 684,051 |
| 2018-02-02 | $1.33 | $1.37 | $1.22 | $1.25 | $1.25 | 802,092 |
| 2018-02-01 | $1.61 | $1.61 | $1.35 | $1.37 | $1.37 | 870,834 |
| 2018-01-31 | $1.58 | $1.64 | $1.51 | $1.54 | $1.54 | 317,515 |
| 2018-01-30 | $1.64 | $1.70 | $1.51 | $1.55 | $1.55 | 491,398 |
| 2018-01-29 | $1.72 | $1.80 | $1.64 | $1.66 | $1.66 | 328,420 |
| 2018-01-26 | $1.70 | $1.73 | $1.66 | $1.71 | $1.71 | 336,350 |
| 2018-01-25 | $1.67 | $1.78 | $1.66 | $1.70 | $1.70 | 377,846 |
| 2018-01-24 | $1.80 | $1.89 | $1.67 | $1.68 | $1.68 | 710,793 |
| 2018-01-23 | $1.89 | $1.91 | $1.80 | $1.85 | $1.85 | 523,156 |
| 2018-01-22 | $1.78 | $1.91 | $1.71 | $1.86 | $1.86 | 669,532 |
| 2018-01-19 | $1.70 | $1.73 | $1.63 | $1.71 | $1.71 | 432,158 |
| 2018-01-18 | $1.62 | $1.64 | $1.57 | $1.63 | $1.63 | 291,268 |
| 2018-01-17 | $1.61 | $1.63 | $1.57 | $1.58 | $1.58 | 426,575 |
| 2018-01-16 | $1.65 | $1.76 | $1.51 | $1.57 | $1.57 | 1,168,026 |
| 2018-01-12 | $1.58 | $1.71 | $1.40 | $1.49 | $1.49 | 2,222,521 |
| 2018-01-11 | $1.92 | $1.97 | $1.77 | $1.79 | $1.79 | 728,969 |
| 2018-01-10 | $2.03 | $2.07 | $1.90 | $1.95 | $1.95 | 573,426 |
| 2018-01-09 | $2.15 | $2.17 | $1.86 | $1.94 | $1.94 | 1,243,758 |
| 2018-01-08 | $2.01 | $2.17 | $1.99 | $2.06 | $2.06 | 1,609,715 |
| 2018-01-05 | $1.75 | $1.93 | $1.70 | $1.91 | $1.91 | 725,300 |
| 2018-01-04 | $1.97 | $2.06 | $1.70 | $1.82 | $1.82 | 1,480,801 |
| 2018-01-03 | $2.02 | $2.21 | $1.92 | $1.95 | $1.95 | 1,404,976 |
| 2018-01-02 | $1.98 | $2.04 | $1.85 | $1.94 | $1.94 | 778,271 |
| 2017-12-29 | $1.88 | $2.06 | $1.67 | $1.82 | $1.82 | 1,149,096 |
| 2017-12-28 | $1.66 | $1.88 | $1.66 | $1.80 | $1.80 | 1,013,210 |
| 2017-12-27 | $1.44 | $1.64 | $1.43 | $1.62 | $1.62 | 503,331 |
| 2017-12-26 | $1.54 | $1.65 | $1.46 | $1.54 | $1.54 | 322,680 |
| 2017-12-22 | $1.39 | $1.41 | $1.35 | $1.41 | $1.41 | 235,269 |
| 2017-12-21 | $1.48 | $1.48 | $1.38 | $1.39 | $1.39 | 148,451 |
| 2017-12-20 | $1.40 | $1.45 | $1.36 | $1.39 | $1.39 | 212,005 |
| 2017-12-19 | $1.44 | $1.50 | $1.40 | $1.41 | $1.41 | 288,558 |
| 2017-12-18 | $1.40 | $1.44 | $1.36 | $1.43 | $1.43 | 354,108 |
| 2017-12-15 | $1.34 | $1.41 | $1.31 | $1.32 | $1.32 | 297,665 |
| 2017-12-14 | $1.45 | $1.45 | $1.37 | $1.38 | $1.38 | 184,375 |
| 2017-12-13 | $1.53 | $1.53 | $1.38 | $1.39 | $1.39 | 331,934 |
| 2017-12-12 | $1.40 | $1.44 | $1.37 | $1.44 | $1.44 | 354,644 |
| 2017-12-11 | $1.30 | $1.37 | $1.27 | $1.35 | $1.35 | 386,658 |
| 2017-12-08 | $1.32 | $1.32 | $1.28 | $1.29 | $1.29 | 143,207 |
| 2017-12-07 | $1.36 | $1.36 | $1.27 | $1.30 | $1.30 | 138,437 |
| 2017-12-06 | $1.34 | $1.34 | $1.27 | $1.30 | $1.30 | 126,362 |
| 2017-12-05 | $1.32 | $1.34 | $1.30 | $1.33 | $1.33 | 130,839 |
| 2017-12-04 | $1.34 | $1.36 | $1.30 | $1.32 | $1.32 | 124,830 |
| 2017-12-01 | $1.28 | $1.38 | $1.27 | $1.34 | $1.34 | 182,282 |
| 2017-11-30 | $1.18 | $1.30 | $1.18 | $1.27 | $1.27 | 128,490 |
| 2017-11-29 | $1.27 | $1.39 | $1.25 | $1.26 | $1.26 | 282,678 |
| 2017-11-28 | $1.56 | $1.56 | $1.37 | $1.41 | $1.41 | 320,653 |
| 2017-11-27 | $1.45 | $1.51 | $1.43 | $1.48 | $1.48 | 292,620 |
| 2017-11-24 | $1.27 | $1.54 | $1.24 | $1.48 | $1.48 | 353,093 |
| 2017-11-22 | $1.26 | $1.27 | $1.24 | $1.27 | $1.27 | 141,690 |
| 2017-11-21 | $1.24 | $1.27 | $1.24 | $1.25 | $1.25 | 134,090 |
| 2017-11-20 | $1.27 | $1.30 | $1.24 | $1.25 | $1.25 | 230,627 |
| 2017-11-17 | $1.29 | $1.29 | $1.22 | $1.28 | $1.28 | 121,213 |
| 2017-11-16 | $1.30 | $1.31 | $1.22 | $1.26 | $1.26 | 114,400 |
| 2017-11-15 | $1.30 | $1.36 | $1.29 | $1.29 | $1.29 | 134,757 |
| 2017-11-14 | $1.35 | $1.38 | $1.27 | $1.31 | $1.31 | 239,694 |
| 2017-11-13 | $1.28 | $1.33 | $1.28 | $1.31 | $1.31 | 160,791 |
| 2017-11-10 | $1.30 | $1.31 | $1.26 | $1.29 | $1.29 | 42,929 |
| 2017-11-09 | $1.25 | $1.30 | $1.24 | $1.28 | $1.28 | 62,175 |
| 2017-11-08 | $1.35 | $1.35 | $1.24 | $1.25 | $1.25 | 145,749 |
| 2017-11-07 | $1.31 | $1.34 | $1.27 | $1.30 | $1.30 | 191,826 |
| 2017-11-06 | $1.20 | $1.29 | $1.18 | $1.27 | $1.27 | 207,010 |
| 2017-11-03 | $1.19 | $1.20 | $1.15 | $1.17 | $1.17 | 93,524 |
| 2017-11-02 | $1.22 | $1.25 | $1.14 | $1.16 | $1.16 | 299,866 |
| 2017-11-01 | $1.29 | $1.29 | $1.21 | $1.25 | $1.25 | 229,249 |
| 2017-10-31 | $1.33 | $1.33 | $1.27 | $1.29 | $1.29 | 141,191 |
| 2017-10-30 | $1.36 | $1.39 | $1.29 | $1.32 | $1.32 | 181,938 |
| 2017-10-27 | $1.30 | $1.34 | $1.28 | $1.31 | $1.31 | 45,485 |
| 2017-10-26 | $1.32 | $1.34 | $1.28 | $1.30 | $1.30 | 58,251 |
| 2017-10-25 | $1.35 | $1.35 | $1.27 | $1.28 | $1.28 | 46,501 |
| 2017-10-24 | $1.34 | $1.36 | $1.30 | $1.33 | $1.33 | 100,873 |
| 2017-10-23 | $1.34 | $1.36 | $1.32 | $1.34 | $1.34 | 236,788 |
| 2017-10-20 | $1.29 | $1.33 | $1.28 | $1.32 | $1.32 | 86,667 |
| 2017-10-19 | $1.30 | $1.32 | $1.26 | $1.26 | $1.26 | 113,287 |
| 2017-10-18 | $1.35 | $1.38 | $1.29 | $1.30 | $1.30 | 168,915 |
| 2017-10-17 | $1.35 | $1.47 | $1.29 | $1.32 | $1.32 | 552,005 |
| 2017-10-16 | $1.56 | $1.62 | $1.52 | $1.57 | $1.57 | 131,821 |
| 2017-10-13 | $1.57 | $1.58 | $1.52 | $1.56 | $1.56 | 82,573 |
| 2017-10-12 | $1.65 | $1.65 | $1.54 | $1.57 | $1.57 | 192,737 |
| 2017-10-11 | $1.56 | $1.64 | $1.53 | $1.63 | $1.63 | 178,672 |
| 2017-10-10 | $1.64 | $1.64 | $1.53 | $1.57 | $1.57 | 103,320 |
| 2017-10-09 | $1.66 | $1.66 | $1.57 | $1.62 | $1.62 | 93,471 |
| 2017-10-06 | $1.70 | $1.70 | $1.54 | $1.57 | $1.57 | 234,128 |
| 2017-10-05 | $1.52 | $1.63 | $1.52 | $1.63 | $1.63 | 170,443 |
| 2017-10-04 | $1.53 | $1.56 | $1.47 | $1.51 | $1.51 | 116,755 |
| 2017-10-03 | $1.52 | $1.52 | $1.47 | $1.49 | $1.49 | 43,066 |
| 2017-10-02 | $1.44 | $1.50 | $1.43 | $1.48 | $1.48 | 76,046 |
| 2017-09-29 | $1.45 | $1.45 | $1.41 | $1.44 | $1.44 | 43,172 |
| 2017-09-28 | $1.45 | $1.47 | $1.43 | $1.43 | $1.43 | 21,781 |
| 2017-09-27 | $1.45 | $1.46 | $1.43 | $1.45 | $1.45 | 86,961 |
| 2017-09-26 | $1.45 | $1.49 | $1.42 | $1.45 | $1.45 | 37,541 |
| 2017-09-25 | $1.50 | $1.52 | $1.46 | $1.46 | $1.46 | 69,681 |
| 2017-09-22 | $1.45 | $1.46 | $1.43 | $1.46 | $1.46 | 36,236 |
| 2017-09-21 | $1.46 | $1.49 | $1.41 | $1.44 | $1.44 | 31,611 |
| 2017-09-20 | $1.52 | $1.52 | $1.42 | $1.45 | $1.45 | 125,321 |
| 2017-09-19 | $1.50 | $1.54 | $1.47 | $1.54 | $1.54 | 119,897 |
| 2017-09-18 | $1.41 | $1.48 | $1.39 | $1.47 | $1.47 | 136,104 |
| 2017-09-15 | $1.36 | $1.40 | $1.35 | $1.40 | $1.40 | 33,722 |
| 2017-09-14 | $1.37 | $1.38 | $1.33 | $1.37 | $1.37 | 37,778 |
| 2017-09-13 | $1.41 | $1.43 | $1.36 | $1.37 | $1.37 | 24,050 |
| 2017-09-12 | $1.40 | $1.44 | $1.38 | $1.42 | $1.42 | 69,710 |
| 2017-09-11 | $1.42 | $1.42 | $1.36 | $1.38 | $1.38 | 47,714 |
| 2017-09-08 | $1.33 | $1.39 | $1.31 | $1.35 | $1.35 | 45,869 |
| 2017-09-07 | $1.33 | $1.33 | $1.29 | $1.29 | $1.29 | 43,503 |
| 2017-09-06 | $1.34 | $1.35 | $1.30 | $1.30 | $1.30 | 50,387 |
| 2017-09-05 | $1.36 | $1.38 | $1.31 | $1.35 | $1.35 | 16,969 |
| 2017-09-01 | $1.34 | $1.35 | $1.32 | $1.34 | $1.34 | 15,580 |
| 2017-08-31 | $1.36 | $1.36 | $1.32 | $1.33 | $1.33 | 24,828 |
| 2017-08-30 | $1.30 | $1.35 | $1.28 | $1.33 | $1.33 | 36,558 |
| 2017-08-29 | $1.32 | $1.38 | $1.27 | $1.33 | $1.33 | 95,554 |
| 2017-08-28 | $1.41 | $1.43 | $1.40 | $1.42 | $1.42 | 30,355 |
| 2017-08-25 | $1.44 | $1.45 | $1.36 | $1.41 | $1.41 | 53,999 |
| 2017-08-24 | $1.47 | $1.51 | $1.43 | $1.43 | $1.43 | 56,388 |
| 2017-08-23 | $1.43 | $1.46 | $1.42 | $1.46 | $1.46 | 30,785 |
| 2017-08-22 | $1.42 | $1.43 | $1.37 | $1.38 | $1.38 | 11,913 |
| 2017-08-21 | $1.45 | $1.48 | $1.38 | $1.38 | $1.38 | 46,635 |
| 2017-08-18 | $1.45 | $1.47 | $1.40 | $1.44 | $1.44 | 21,459 |
| 2017-08-17 | $1.49 | $1.50 | $1.44 | $1.45 | $1.45 | 27,666 |
| 2017-08-16 | $1.45 | $1.50 | $1.45 | $1.49 | $1.49 | 46,347 |
| 2017-08-15 | $1.42 | $1.47 | $1.41 | $1.47 | $1.47 | 42,658 |
| 2017-08-14 | $1.34 | $1.44 | $1.32 | $1.43 | $1.43 | 70,058 |
| 2017-08-11 | $1.30 | $1.33 | $1.30 | $1.33 | $1.33 | 28,351 |
| 2017-08-10 | $1.31 | $1.34 | $1.27 | $1.29 | $1.29 | 68,214 |
| 2017-08-09 | $1.37 | $1.39 | $1.31 | $1.34 | $1.34 | 102,692 |
| 2017-08-08 | $1.44 | $1.47 | $1.39 | $1.39 | $1.39 | 44,501 |
| 2017-08-07 | $1.46 | $1.52 | $1.40 | $1.44 | $1.44 | 78,614 |
| 2017-08-04 | $1.48 | $1.49 | $1.43 | $1.44 | $1.44 | 101,504 |
| 2017-08-03 | $1.56 | $1.56 | $1.47 | $1.50 | $1.50 | 107,170 |
| 2017-08-02 | $1.60 | $1.60 | $1.53 | $1.55 | $1.55 | 53,510 |
| 2017-08-01 | $1.64 | $1.64 | $1.56 | $1.59 | $1.59 | 40,878 |
| 2017-07-31 | $1.60 | $1.65 | $1.59 | $1.60 | $1.60 | 113,329 |
| 2017-07-28 | $1.60 | $1.62 | $1.57 | $1.61 | $1.61 | 43,582 |
| 2017-07-27 | $1.64 | $1.67 | $1.55 | $1.56 | $1.56 | 122,600 |
| 2017-07-26 | $1.60 | $1.69 | $1.56 | $1.67 | $1.67 | 134,126 |
| 2017-07-25 | $1.56 | $1.60 | $1.54 | $1.57 | $1.57 | 156,198 |
| 2017-07-24 | $1.47 | $1.55 | $1.46 | $1.52 | $1.52 | 90,553 |
| 2017-07-21 | $1.43 | $1.44 | $1.40 | $1.42 | $1.42 | 24,141 |
| 2017-07-20 | $1.46 | $1.47 | $1.36 | $1.39 | $1.39 | 69,781 |
| 2017-07-19 | $1.51 | $1.52 | $1.45 | $1.45 | $1.45 | 110,765 |
| 2017-07-18 | $1.43 | $1.51 | $1.36 | $1.50 | $1.50 | 263,989 |
| 2017-07-17 | $1.39 | $1.45 | $1.35 | $1.41 | $1.41 | 154,709 |
| 2017-07-14 | $1.30 | $1.37 | $1.28 | $1.36 | $1.36 | 59,576 |
| 2017-07-13 | $1.28 | $1.32 | $1.28 | $1.30 | $1.30 | 46,154 |
| 2017-07-12 | $1.20 | $1.28 | $1.20 | $1.28 | $1.28 | 28,064 |
| 2017-07-11 | $1.19 | $1.20 | $1.16 | $1.19 | $1.19 | 24,600 |
| 2017-07-10 | $1.21 | $1.21 | $1.18 | $1.19 | $1.19 | 47,434 |
| 2017-07-07 | $1.21 | $1.25 | $1.19 | $1.22 | $1.22 | 35,190 |
| 2017-07-06 | $1.25 | $1.28 | $1.22 | $1.24 | $1.24 | 20,857 |
| 2017-07-05 | $1.25 | $1.27 | $1.24 | $1.25 | $1.25 | 49,941 |
| 2017-06-30 | $1.21 | $1.26 | $1.21 | $1.23 | $1.23 | 26,959 |
| 2017-06-29 | $1.23 | $1.25 | $1.22 | $1.24 | $1.24 | 6,360 |
| 2017-06-28 | $1.18 | $1.24 | $1.18 | $1.22 | $1.22 | 22,880 |
| 2017-06-27 | $1.20 | $1.24 | $1.16 | $1.20 | $1.20 | 50,371 |
| 2017-06-26 | $1.27 | $1.28 | $1.21 | $1.22 | $1.22 | 67,638 |
| 2017-06-23 | $1.25 | $1.29 | $1.25 | $1.26 | $1.26 | 27,110 |
| 2017-06-22 | $1.28 | $1.28 | $1.23 | $1.28 | $1.28 | 27,367 |
| 2017-06-21 | $1.26 | $1.27 | $1.24 | $1.24 | $1.24 | 40,758 |
| 2017-06-20 | $1.30 | $1.30 | $1.25 | $1.26 | $1.26 | 100,347 |
| 2017-06-19 | $1.31 | $1.31 | $1.28 | $1.29 | $1.29 | 67,980 |
| 2017-06-16 | $1.27 | $1.31 | $1.27 | $1.30 | $1.30 | 82,488 |
| 2017-06-15 | $1.28 | $1.30 | $1.26 | $1.27 | $1.27 | 35,871 |
| 2017-06-14 | $1.34 | $1.34 | $1.29 | $1.30 | $1.30 | 23,470 |
| 2017-06-13 | $1.36 | $1.37 | $1.30 | $1.33 | $1.33 | 59,521 |
| 2017-06-12 | $1.45 | $1.45 | $1.33 | $1.37 | $1.37 | 54,687 |
| 2017-06-09 | $1.27 | $1.38 | $1.26 | $1.36 | $1.36 | 97,222 |
| 2017-06-08 | $1.26 | $1.29 | $1.22 | $1.27 | $1.27 | 31,858 |
| 2017-06-07 | $1.22 | $1.29 | $1.17 | $1.24 | $1.24 | 112,885 |
| 2017-06-06 | $1.15 | $1.25 | $1.15 | $1.22 | $1.22 | 75,813 |
| 2017-06-05 | $1.32 | $1.36 | $1.19 | $1.22 | $1.22 | 213,599 |
| 2017-06-02 | $1.37 | $1.40 | $1.31 | $1.38 | $1.38 | 216,678 |
| 2017-06-01 | $1.45 | $1.45 | $1.20 | $1.40 | $1.40 | 190,267 |
| 2017-05-31 | $1.62 | $1.62 | $1.50 | $1.55 | $1.55 | 78,724 |
| 2017-05-30 | $1.73 | $1.73 | $1.60 | $1.62 | $1.62 | 70,381 |
| 2017-05-26 | $1.70 | $1.74 | $1.69 | $1.72 | $1.72 | 41,643 |
| 2017-05-25 | $1.72 | $1.74 | $1.67 | $1.69 | $1.69 | 28,872 |
| 2017-05-24 | $1.70 | $1.75 | $1.69 | $1.72 | $1.72 | 45,726 |
| 2017-05-23 | $1.73 | $1.77 | $1.68 | $1.69 | $1.69 | 63,516 |
| 2017-05-22 | $1.70 | $1.99 | $1.64 | $1.83 | $1.83 | 140,008 |
| 2017-05-19 | $1.68 | $1.70 | $1.66 | $1.66 | $1.66 | 17,762 |
| 2017-05-18 | $1.62 | $1.71 | $1.62 | $1.66 | $1.66 | 17,727 |
| 2017-05-17 | $1.74 | $1.75 | $1.65 | $1.66 | $1.66 | 74,398 |
| 2017-05-16 | $1.76 | $1.76 | $1.73 | $1.74 | $1.74 | 22,268 |
| 2017-05-15 | $1.69 | $1.76 | $1.69 | $1.74 | $1.74 | 37,685 |
| 2017-05-12 | $1.76 | $1.76 | $1.63 | $1.68 | $1.68 | 40,700 |
| 2017-05-11 | $1.61 | $1.75 | $1.53 | $1.70 | $1.70 | 106,651 |
| 2017-05-10 | $1.75 | $1.76 | $1.60 | $1.60 | $1.60 | 109,584 |
| 2017-05-09 | $1.79 | $1.79 | $1.68 | $1.75 | $1.75 | 112,183 |
| 2017-05-08 | $1.78 | $1.82 | $1.77 | $1.77 | $1.77 | 107,903 |
| 2017-05-05 | $1.75 | $1.78 | $1.75 | $1.77 | $1.77 | 26,836 |
| 2017-05-04 | $1.79 | $1.80 | $1.72 | $1.75 | $1.75 | 42,381 |
| 2017-05-03 | $1.78 | $1.86 | $1.77 | $1.82 | $1.82 | 29,639 |
| 2017-05-02 | $1.88 | $1.94 | $1.76 | $1.78 | $1.78 | 51,797 |
| 2017-05-01 | $1.88 | $1.92 | $1.86 | $1.89 | $1.89 | 75,427 |
| 2017-04-28 | $1.75 | $1.88 | $1.75 | $1.83 | $1.83 | 93,125 |
| 2017-04-27 | $1.84 | $1.84 | $1.70 | $1.73 | $1.73 | 108,458 |
| 2017-04-26 | $1.88 | $1.90 | $1.82 | $1.83 | $1.83 | 88,441 |
| 2017-04-25 | $2.00 | $2.00 | $1.83 | $1.88 | $1.88 | 87,192 |
| 2017-04-24 | $2.18 | $2.20 | $1.96 | $1.98 | $1.98 | 203,475 |
| 2017-04-21 | $1.96 | $2.14 | $1.93 | $2.12 | $2.12 | 188,827 |
| 2017-04-20 | $2.07 | $2.10 | $1.90 | $1.97 | $1.97 | 74,692 |
| 2017-04-19 | $1.82 | $2.07 | $1.82 | $2.04 | $2.04 | 161,537 |
| 2017-04-18 | $1.96 | $1.96 | $1.79 | $1.85 | $1.85 | 183,019 |
| 2017-04-17 | $2.16 | $2.23 | $1.91 | $1.95 | $1.95 | 269,036 |
| 2017-04-13 | $2.29 | $2.30 | $2.04 | $2.17 | $2.17 | 187,113 |
| 2017-04-12 | $2.28 | $2.29 | $2.15 | $2.28 | $2.28 | 216,636 |
| 2017-04-11 | $2.47 | $2.75 | $2.09 | $2.16 | $2.16 | 324,158 |
| 2017-04-10 | $1.96 | $2.54 | $1.96 | $2.43 | $2.43 | 643,441 |
| 2017-04-07 | $1.69 | $1.87 | $1.69 | $1.87 | $1.87 | 194,345 |
| 2017-04-06 | $1.76 | $1.76 | $1.67 | $1.68 | $1.68 | 68,105 |
| 2017-04-05 | $1.63 | $1.76 | $1.60 | $1.67 | $1.67 | 82,072 |
| 2017-04-04 | $1.68 | $1.72 | $1.60 | $1.63 | $1.63 | 111,270 |
| 2017-04-03 | $1.82 | $1.82 | $1.69 | $1.70 | $1.70 | 115,172 |
| 2017-03-31 | $1.72 | $1.82 | $1.72 | $1.73 | $1.73 | 88,586 |
| 2017-03-30 | $1.78 | $1.84 | $1.69 | $1.71 | $1.71 | 105,283 |
| 2017-03-29 | $1.84 | $1.84 | $1.74 | $1.77 | $1.77 | 67,531 |
| 2017-03-28 | $1.87 | $1.90 | $1.80 | $1.84 | $1.84 | 77,244 |
| 2017-03-27 | $1.90 | $1.90 | $1.80 | $1.84 | $1.84 | 132,351 |
| 2017-03-24 | $1.83 | $1.87 | $1.69 | $1.71 | $1.71 | 36,784 |
| 2017-03-23 | $1.79 | $1.83 | $1.74 | $1.80 | $1.80 | 59,360 |
| 2017-03-22 | $1.62 | $1.78 | $1.55 | $1.77 | $1.77 | 86,703 |
| 2017-03-21 | $1.78 | $1.78 | $1.60 | $1.63 | $1.63 | 75,844 |
| 2017-03-20 | $1.93 | $1.95 | $1.74 | $1.76 | $1.76 | 98,681 |
| 2017-03-17 | $1.91 | $1.95 | $1.86 | $1.88 | $1.88 | 88,905 |
| 2017-03-16 | $1.94 | $1.96 | $1.87 | $1.89 | $1.89 | 82,873 |
| 2017-03-15 | $1.98 | $2.00 | $1.90 | $1.95 | $1.95 | 38,706 |
| 2017-03-14 | $2.12 | $2.16 | $1.95 | $2.01 | $2.01 | 72,506 |
| 2017-03-13 | $1.89 | $2.12 | $1.82 | $2.12 | $2.12 | 44,202 |
| 2017-03-10 | $1.94 | $1.95 | $1.77 | $1.91 | $1.91 | 84,757 |
| 2017-03-09 | $1.92 | $2.13 | $1.91 | $1.91 | $1.91 | 43,081 |
| 2017-03-08 | $2.03 | $2.04 | $1.81 | $1.94 | $1.94 | 94,806 |
| 2017-03-07 | $2.18 | $2.22 | $2.09 | $2.10 | $2.10 | 87,920 |
| 2017-03-06 | $2.38 | $2.40 | $2.22 | $2.29 | $2.29 | 68,723 |
| 2017-03-03 | $2.48 | $2.51 | $2.36 | $2.41 | $2.41 | 17,242 |
| 2017-03-02 | $2.43 | $2.48 | $2.39 | $2.47 | $2.47 | 16,195 |
| 2017-03-01 | $2.54 | $2.55 | $2.39 | $2.41 | $2.41 | 29,875 |
| 2017-02-28 | $2.67 | $2.71 | $2.59 | $2.59 | $2.59 | 40,716 |
| 2017-02-27 | $2.70 | $2.79 | $2.70 | $2.71 | $2.71 | 29,296 |
| 2017-02-24 | $2.80 | $2.84 | $2.71 | $2.73 | $2.73 | 58,469 |
| 2017-02-23 | $2.84 | $2.88 | $2.80 | $2.80 | $2.80 | 13,537 |
| 2017-02-22 | $2.96 | $2.96 | $2.82 | $2.92 | $2.92 | 33,032 |
| 2017-02-21 | $3.03 | $3.03 | $2.88 | $2.99 | $2.99 | 23,614 |
| 2017-02-17 | $3.21 | $3.21 | $3.03 | $3.05 | $3.05 | 34,255 |
| 2017-02-16 | $3.07 | $3.20 | $3.06 | $3.19 | $3.19 | 19,479 |
| 2017-02-15 | $2.95 | $3.11 | $2.92 | $3.06 | $3.06 | 32,516 |
| 2017-02-14 | $2.71 | $2.94 | $2.68 | $2.91 | $2.91 | 50,582 |
| 2017-02-13 | $2.89 | $2.89 | $2.70 | $2.71 | $2.71 | 19,297 |
| 2017-02-10 | $2.84 | $2.84 | $2.72 | $2.80 | $2.80 | 27,741 |
| 2017-02-09 | $2.91 | $2.91 | $2.80 | $2.85 | $2.85 | 18,287 |
| 2017-02-08 | $2.94 | $2.96 | $2.88 | $2.90 | $2.90 | 18,653 |
| 2017-02-07 | $2.78 | $2.95 | $2.78 | $2.94 | $2.94 | 49,434 |
| 2017-02-06 | $2.78 | $2.84 | $2.72 | $2.84 | $2.84 | 13,894 |
| 2017-02-03 | $2.74 | $2.81 | $2.72 | $2.77 | $2.77 | 8,651 |
| 2017-02-02 | $2.79 | $2.80 | $2.72 | $2.76 | $2.76 | 21,775 |
| 2017-02-01 | $2.97 | $3.04 | $2.68 | $2.83 | $2.83 | 33,885 |
| 2017-01-31 | $3.02 | $3.02 | $2.86 | $2.95 | $2.95 | 19,575 |
| 2017-01-30 | $3.05 | $3.05 | $2.97 | $3.01 | $3.01 | 17,963 |
| 2017-01-27 | $3.08 | $3.09 | $3.02 | $3.05 | $3.05 | 6,021 |
| 2017-01-26 | $3.00 | $3.12 | $2.96 | $3.07 | $3.07 | 22,088 |
| 2017-01-25 | $3.06 | $3.12 | $3.02 | $3.07 | $3.07 | 14,081 |
| 2017-01-24 | $3.02 | $3.10 | $2.96 | $3.05 | $3.05 | 17,592 |
| 2017-01-23 | $2.92 | $3.14 | $2.91 | $2.97 | $2.97 | 29,755 |
| 2017-01-20 | $3.25 | $3.25 | $2.98 | $3.10 | $3.10 | 12,063 |
| 2017-01-19 | $3.13 | $3.30 | $2.82 | $3.02 | $3.02 | 91,669 |
| 2017-01-18 | $3.25 | $3.28 | $3.13 | $3.13 | $3.13 | 41,432 |
| 2017-01-17 | $3.33 | $3.40 | $3.24 | $3.25 | $3.25 | 57,701 |
| 2017-01-13 | $3.34 | $3.49 | $3.33 | $3.34 | $3.34 | 27,285 |
| 2017-01-12 | $3.37 | $3.60 | $3.22 | $3.24 | $3.24 | 34,647 |
| 2017-01-11 | $3.26 | $3.52 | $3.20 | $3.34 | $3.34 | 44,301 |
| 2017-01-10 | $3.22 | $3.22 | $3.10 | $3.21 | $3.21 | 86,741 |
| 2017-01-09 | $3.25 | $3.48 | $3.14 | $3.17 | $3.17 | 39,567 |
| 2017-01-06 | $3.31 | $3.50 | $3.05 | $3.25 | $3.25 | 59,197 |
| 2017-01-05 | $3.16 | $3.60 | $3.16 | $3.56 | $3.56 | 28,236 |
| 2017-01-04 | $3.39 | $3.50 | $3.10 | $3.20 | $3.20 | 53,443 |
| 2017-01-03 | $3.40 | $3.74 | $2.88 | $3.20 | $3.20 | 45,160 |
| 2016-12-30 | $2.85 | $3.39 | $2.64 | $3.39 | $3.39 | 30,611 |
| 2016-12-29 | $2.88 | $2.95 | $2.75 | $2.90 | $2.90 | 83,836 |
| 2016-12-28 | $2.38 | $3.20 | $2.32 | $2.87 | $2.87 | 148,860 |
| 2016-12-27 | $2.38 | $3.81 | $2.35 | $3.10 | $3.10 | 81,728 |
| 2016-12-23 | $2.17 | $2.32 | $2.13 | $2.32 | $2.32 | 18,411 |
| 2016-12-22 | $2.07 | $2.15 | $2.05 | $2.13 | $2.13 | 54,482 |
| 2016-12-21 | $2.08 | $2.14 | $2.05 | $2.08 | $2.08 | 81,968 |
| 2016-12-20 | $2.15 | $2.15 | $1.96 | $2.05 | $2.05 | 22,318 |
| 2016-12-19 | $2.14 | $2.14 | $1.85 | $2.05 | $2.05 | 96,105 |
| 2016-12-16 | $2.29 | $2.30 | $2.09 | $2.18 | $2.18 | 180,896 |
| 2016-12-15 | $2.32 | $2.34 | $2.24 | $2.30 | $2.30 | 28,424 |
| 2016-12-14 | $2.46 | $2.47 | $2.45 | $2.45 | $2.45 | 7,762 |
Emblem (EMMBF) News Headlines
Recent Emblem (EMMBF) News
Similar Companies to Emblem (EMMBF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |