EMOR - Emerald Organic Products Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 14, 20201.95001.98001.95001.98001.9800709
Jul 13, 20201.90001.90001.90001.90001.9000-
Jul 10, 20201.90001.90001.90001.90001.90001,000
Jul 09, 20201.80001.90001.80001.85001.85002,000
Jul 08, 20201.83001.90001.58001.58001.58004,600
Jul 07, 20201.58001.58001.58001.58001.5800-
Jul 06, 20201.58001.58001.58001.58001.5800100
Jul 02, 20201.57001.57001.57001.57001.5700-
Jul 01, 20201.57001.57001.57001.57001.5700-
Jun 30, 20201.57001.57001.57001.57001.5700200
Jun 29, 20201.55001.55001.53001.53001.53001,600
Jun 26, 20201.50001.55001.50001.55001.5500700
Jun 25, 20201.50001.50001.50001.50001.5000100
Jun 24, 20201.50001.50001.50001.50001.5000200
Jun 23, 20201.35001.35001.32001.32001.3200700
Jun 22, 20201.41001.41001.41001.41001.4100-
Jun 19, 20201.41001.41001.41001.41001.4100-
Jun 18, 20201.24001.48001.24001.41001.4100700
Jun 17, 20201.50001.50001.50001.50001.5000100
Jun 16, 20201.75001.96001.25001.28001.28002,200
Jun 15, 20201.75001.75001.75001.75001.7500-
Jun 12, 20201.75001.75001.75001.75001.7500-
Jun 11, 20201.95001.95001.20001.75001.75002,400
Jun 10, 20201.96001.96001.96001.96001.9600-
Jun 09, 20201.96001.96001.96001.96001.9600-
Jun 08, 20201.96001.96001.96001.96001.96001,000
Jun 05, 20201.20001.94001.20001.94001.94001,700
Jun 04, 20201.20001.57001.20001.57001.5700600
Jun 03, 20201.20001.20001.20001.20001.2000200
Jun 02, 20201.87001.87001.20001.20001.20002,900
Jun 01, 20201.65001.66001.20001.20001.20001,300
May 29, 20201.65001.65001.65001.65001.6500-
May 28, 20201.65001.65001.65001.65001.6500300
May 27, 20201.60001.65001.00001.65001.65001,000
May 26, 20201.65001.65001.60001.60001.60001,400
May 22, 20201.71001.71001.70001.70001.7000500
May 21, 20201.94001.94001.94001.94001.9400100
May 20, 20202.04002.04002.04002.04002.0400-
May 19, 20202.04002.04002.04002.04002.0400-
May 18, 20202.04002.04002.04002.04002.0400300
May 15, 20201.98001.98001.98001.98001.9800-
May 14, 20201.98001.98001.98001.98001.9800-
May 13, 20201.98001.98001.98001.98001.9800-
May 12, 20201.98001.98001.98001.98001.9800-
May 11, 20201.98001.98001.98001.98001.9800300
May 08, 20201.97001.98001.67001.98001.98003,800
May 07, 20201.98001.98001.98001.98001.98001,100
May 06, 20201.70001.70001.60001.60001.60002,000
May 05, 20201.76001.78001.76001.78001.7800300
May 04, 20201.75001.75001.75001.75001.7500600
May 01, 20201.70001.75001.70001.75001.7500300
Apr 30, 20201.60001.60001.60001.60001.6000-
Apr 29, 20201.60001.60001.60001.60001.6000300
Apr 28, 20201.56001.56001.56001.56001.5600300
Apr 27, 20201.56001.56001.56001.56001.5600200
Apr 24, 20201.39001.39001.39001.39001.3900-
Apr 23, 20201.39001.39000.31001.39001.39001,900
Apr 22, 20201.60001.61001.43001.48001.48002,700
Apr 21, 20201.60001.60001.60001.60001.6000900
Apr 20, 20201.56001.56001.56001.56001.5600600
Apr 17, 20201.96001.96001.96001.96001.96003,100
Apr 16, 20201.74001.74001.74001.74001.7400-
Apr 15, 20201.53001.74001.53001.74001.7400800
Apr 14, 20201.92001.92001.92001.92001.9200300
Apr 13, 20201.98001.98001.98001.98001.9800300
Apr 09, 20202.00002.00001.93001.93001.93002,000
Apr 08, 20201.55001.55001.55001.55001.5500-
Apr 07, 20201.62001.62001.55001.55001.5500500
Apr 06, 20201.75001.75001.75001.75001.7500100
Apr 03, 20201.99001.99001.85001.85001.8500300
Apr 02, 20201.99001.99001.81001.81001.8100600
Apr 01, 20201.99001.99001.98001.99001.99001,000
Mar 31, 20202.20002.20001.75001.75001.75001,300
Mar 30, 20201.70001.95001.70001.95001.95004,400
Mar 27, 20201.97001.97001.59001.75001.750010,100
Mar 26, 20201.69001.95001.69001.95001.9500400
Mar 25, 20202.00002.05001.65001.78001.78005,900
Mar 24, 20201.99002.00001.25002.00002.00003,800
Mar 23, 20201.26001.70001.26001.70001.7000200
Mar 20, 20201.77001.79001.00001.79001.79004,700
Mar 19, 20201.77001.84001.77001.77001.7700400
Mar 18, 20201.99001.99001.99001.99001.9900100
Mar 17, 20202.00002.00002.00002.00002.0000300
Mar 16, 20202.09002.09002.09002.09002.0900-
Mar 13, 20202.09002.09002.09002.09002.0900-
Mar 12, 20202.15002.15002.09002.09002.0900200
Mar 11, 20201.81001.81001.81001.81001.8100-
Mar 10, 20202.10002.10001.81001.81001.8100600
Mar 09, 20202.14002.14002.14002.14002.1400-
Mar 06, 20201.77002.14001.77002.14002.1400400
Mar 05, 20202.07002.07002.07002.07002.0700-
Mar 04, 20202.14002.14002.07002.07002.07001,000
Mar 03, 20202.00002.00002.00002.00002.0000-
Mar 02, 20202.00002.00002.00002.00002.0000-
Feb 28, 20202.00002.00002.00002.00002.0000700
Feb 27, 20201.61001.61001.61001.61001.6100200
Feb 26, 20201.60002.48001.60002.48002.4800400
Feb 25, 20201.60001.60001.60001.60001.6000500
Feb 24, 20201.90002.10000.65001.64001.64001,200
Feb 21, 20201.90001.90001.90001.90001.9000100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...