Historical Stock Prices

EMBR 
$0.0174
*  
0.0001
0.57%
Get EMBR Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading EMBR now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 0.0175 0.0175 0.0174 0.0174 78,275
09/18/2014 0.01 0.022 0.0097 0.0175 435,477
09/17/2014 0.0112 0.0112 0.01 0.0111 82,000
09/16/2014 0.009 0.009 0.009 0.009 00
09/15/2014 0.009 0.009 0.009 0.009 1,000
09/12/2014 0.0092 0.0092 0.009 0.009 224,000
09/11/2014 0.0108 0.0117 0.0094 0.0107 362,300
09/10/2014 0.0121 0.0121 0.0106 0.011 174,300
09/09/2014 0.015 0.015 0.0111 0.0121 552,281
09/08/2014 0.0144 0.0161 0.0144 0.0161 15,938
09/05/2014 0.0165 0.0165 0.0157 0.0157 231,051
09/04/2014 0.017 0.017 0.014 0.0165 836,354
09/03/2014 0.02 0.0225 0.017 0.0187 557,800
09/02/2014 0.023 0.035 0.015 0.02 1,198,525
08/29/2014 0.023 0.03 0.02 0.023 984,830
08/28/2014 0.0179 0.0289 0.0179 0.023 1,773,184
08/27/2014 0.017 0.0189 0.015 0.0163 202,425
08/26/2014 0.0155 0.0155 0.014 0.015 105,250
08/25/2014 0.0201 0.021 0.014 0.0163 480,850
08/22/2014 0.03 0.033 0.013 0.0212 1,975,753
08/21/2014 0.028 0.038 0.027 0.0305 2,847,507
08/20/2014 0.026 0.026 0.026 0.026 00
08/19/2014 0.0211 0.03 0.0211 0.026 236,130
08/18/2014 0.025 0.027 0.0233 0.0249 220,980
08/15/2014 0.025 0.0272 0.025 0.0272 2,100
08/14/2014 0.025 0.025 0.025 0.025 4,000
08/13/2014 0.0272 0.0272 0.025 0.025 2,700
08/12/2014 0.0272 0.0272 0.0272 0.0272 3,500
08/11/2014 0.0274 0.0274 0.0274 0.0274 2,500
08/08/2014 0.0275 0.0275 0.0275 0.0275 4,350
08/07/2014 0.0289 0.0289 0.0289 0.0289 00
08/06/2014 0.0289 0.0289 0.0289 0.0289 3,500
08/05/2014 0.029 0.029 0.029 0.029 700
08/04/2014 0.0289 0.0289 0.0289 0.0289 00
08/01/2014 0.025 0.0289 0.025 0.0289 35,280
07/31/2014 0.025 0.025 0.025 0.025 600
07/30/2014 0.025 0.025 0.025 0.025 3,230
07/29/2014 0.023 0.024 0.023 0.024 2,600
07/28/2014 0.0289 0.0289 0.0284 0.0289 5,332
07/25/2014 0.0298 0.0299 0.0298 0.0299 11,598
07/24/2014 0.022 0.03 0.022 0.03 11,869
07/23/2014 0.0211 0.0211 0.0211 0.0211 9,000
07/22/2014 0.0312 0.0312 0.0312 0.0312 00
07/21/2014 0.0312 0.0312 0.0312 0.0312 00
07/18/2014 0.0313 0.0313 0.0312 0.0312 20,113
07/17/2014 0.0223 0.0226 0.0223 0.0226 38,850
07/16/2014 0.0215 0.0329 0.0215 0.0298 11,668
07/15/2014 0.0275 0.0275 0.0275 0.0275 00
07/14/2014 0.0275 0.0275 0.0275 0.0275 00
07/11/2014 0.025 0.0275 0.025 0.0275 76,099
07/10/2014 0.025 0.025 0.025 0.025 42,000
07/09/2014 0.031 0.0356 0.0299 0.0299 54,200
07/08/2014 0.0383 0.04 0.035 0.0352 75,000
07/07/2014 0.0425 0.0425 0.04 0.04 22,110
07/03/2014 0.0425 0.0425 0.0425 0.0425 3,000
07/02/2014 0.035 0.04 0.035 0.04 21,500
07/01/2014 0.0549 0.0549 0.0399 0.0399 70,810
06/30/2014 0.0452 0.065 0.043 0.043 114,000
06/27/2014 0.064 0.064 0.0452 0.0452 46,334
06/26/2014 0.0452 0.0452 0.0452 0.0452 63,450
06/25/2014 0.0452 0.0452 0.0452 0.0452 73,766
06/24/2014 0.05 0.05 0.045 0.0455 66,710
06/23/2014 0.05 0.064 0.05 0.05 33,001
06/20/2014 0.056 0.056 0.0497 0.05 74,305
06/19/2014 0.056 0.065 0.056 0.065 68,000
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?