EMBARR DOWNS INC Historical Stock Prices

EMBR 
$0.0031
*  
-0.0004
-11.43 %
Get EMBR Alerts
*Delayed - data as of Jun. 30, 2015 12:49 ET  -  Find a broker to begin trading EMBR now


Community Rating:
View:    EMBR Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:49 N/A  0.0051  0.0025  0.0031 2,360,387
06/29/2015 0.004 0.004 0.0028 0.003 7,575,406
06/26/2015 0.0027 0.0051 0.0025 0.0035 10,193,110
06/25/2015 0.0024 0.0027 0.0023 0.0027 2,738,000
06/24/2015 0.0025 0.0029 0.0019 0.0019 7,651,940
06/23/2015 0.0021 0.0021 0.002 0.002 791,854
06/22/2015 0.002 0.0039 0.002 0.0021 4,080,266
06/19/2015 0.002 0.002 0.002 0.002 80,000
06/18/2015 0.002 0.002 0.002 0.002 33,000
06/17/2015 0.0018 0.0019 0.0018 0.0018 110,900
06/16/2015 0.002 0.002 0.002 0.002 170,000
06/15/2015 0.002 0.002 0.002 0.002 10,000
06/12/2015 0.0026 0.0026 0.0016 0.002 1,710,000
06/11/2015 0.003 0.003 0.0025 0.0025 272,738
06/10/2015 0.0033 0.0034 0.003 0.0032 188,000
06/09/2015 0.0035 0.0035 0.0031 0.0033 734,000
06/08/2015 0.003 0.0049 0.003 0.0035 1,851,866
06/05/2015 0.0025 0.0025 0.0025 0.0025 00
06/04/2015 0.0026 0.0026 0.0025 0.0025 110,000
06/03/2015 0.0025 0.0025 0.0025 0.0025 00
06/02/2015 0.0025 0.0025 0.0025 0.0025 00
06/01/2015 0.0025 0.0025 0.0025 0.0025 00
05/29/2015 0.0025 0.0025 0.0025 0.0025 00
05/28/2015 0.0026 0.0026 0.0025 0.0025 147,131
05/27/2015 0.0029 0.0029 0.0029 0.0029 00
05/26/2015 0.0029 0.0029 0.0029 0.0029 00
05/22/2015 0.0025 0.003 0.0025 0.0029 401,000
05/21/2015 0.0027 0.0027 0.0027 0.0027 00
05/20/2015 0.0027 0.0027 0.0027 0.0027 00
05/19/2015 0.0027 0.0027 0.0027 0.0027 00
05/18/2015 0.0027 0.0027 0.0027 0.0027 8,000
05/15/2015 0.0028 0.0028 0.0028 0.0028 00
05/14/2015 0.0028 0.0028 0.0028 0.0028 00
05/13/2015 0.0028 0.0028 0.0028 0.0028 00
05/12/2015 0.0028 0.0028 0.0028 0.0028 50,000
05/11/2015 0.0028 0.0028 0.0028 0.0028 43,000
05/08/2015 0.0028 0.0028 0.0028 0.0028 10,000
05/07/2015 0.0029 0.0029 0.0028 0.0028 30,000
05/06/2015 0.0029 0.003 0.0029 0.003 5,550
05/05/2015 0.0029 0.0029 0.0029 0.0029 00
05/04/2015 0.0029 0.0029 0.0029 0.0029 36,733
05/01/2015 0.0029 0.0029 0.0029 0.0029 00
04/30/2015 0.0029 0.0029 0.0029 0.0029 18,000
04/29/2015 0.0039 0.0039 0.0039 0.0039 527
04/28/2015 0.0029 0.0029 0.0029 0.0029 00
04/27/2015 0.0029 0.0029 0.0029 0.0029 2,000
04/24/2015 0.0029 0.0035 0.0029 0.0035 181,500
04/23/2015 0.0031 0.0031 0.0029 0.0029 13,900
04/22/2015 0.003 0.003 0.003 0.003 00
04/21/2015 0.0036 0.004 0.003 0.003 1,456,567
04/20/2015 0.0035 0.0036 0.0035 0.0036 20,700
04/17/2015 0.0021 0.0021 0.002 0.002 20,000
04/16/2015 0.0021 0.0021 0.002 0.002 1,000
04/15/2015 0.0029 0.003 0.002 0.002 147,754
04/14/2015 0.0016 0.0016 0.0016 0.0016 00
04/13/2015 0.0018 0.0018 0.0016 0.0016 451,250
04/10/2015 0.0014 0.0014 0.0014 0.0014 100,000
04/09/2015 0.0024 0.0024 0.0023 0.0023 35,000
04/08/2015 0.0023 0.0023 0.0023 0.0023 62,430
04/07/2015 0.0016 0.0016 0.0016 0.0016 00
04/06/2015 0.0016 0.0016 0.0016 0.0016 26,915
04/02/2015 0.0023 0.0023 0.0014 0.0014 755,800
04/01/2015 0.0026 0.0026 0.0026 0.0026 00
03/31/2015 0.0022 0.0026 0.0022 0.0026 145,100
03/30/2015 0.0028 0.0028 0.0028 0.0028 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?