Historical Stock Prices

EMBR 
$0.0275
*  
0.0025
10%
Get EMBR Alerts
*Delayed - data as of Jul. 11, 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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
06/18/2014 0.07 0.07 0.042 0.0589 85,020
06/17/2014 0.042 0.07 0.04 0.07 73,698
06/16/2014 0.075 0.075 0.041 0.05 83,800
06/13/2014 0.068 0.075 0.066 0.075 98,945
06/12/2014 0.078 0.078 0.0661 0.0661 42,108
06/11/2014 0.07 0.07 0.07 0.07 3,158
06/10/2014 0.0611 0.079 0.0611 0.07 20,350
06/09/2014 0.08 0.08 0.0611 0.079 19,700
06/06/2014 0.065 0.065 0.065 0.065 800
06/05/2014 0.065 0.065 0.065 0.065 180
06/04/2014 0.06 0.065 0.06 0.065 5,220
06/03/2014 0.068 0.068 0.06 0.06 12,525
06/02/2014 0.08 0.08 0.07 0.07 11,625
05/30/2014 0.045 0.08 0.045 0.0455 52,850
05/29/2014 0.07 0.07 0.05 0.05 58,285
05/28/2014 0.053 0.09 0.053 0.07 58,004
05/27/2014 0.06 0.06 0.06 0.06 41,593
05/23/2014 0.061 0.08 0.06 0.06 91,296
05/22/2014 0.08 0.08 0.07 0.075 109,451
05/21/2014 0.1 0.1 0.08 0.099 71,169
05/20/2014 0.1 0.13 0.081 0.1 107,069
05/19/2014 0.13 0.15 0.1001 0.15 34,676
05/16/2014 0.145 0.145 0.13 0.13 35,828
05/15/2014 0.131 0.1619 0.131 0.145 77,265
05/14/2014 0.1674 0.1674 0.1619 0.1619 27,778
05/13/2014 0.166 0.173 0.15 0.15 42,602
05/12/2014 0.2049 0.2049 0.166 0.166 48,469
05/09/2014 0.2051 0.2051 0.205 0.205 22,541
05/08/2014 0.2051 0.234 0.2051 0.2051 18,800
05/07/2014 0.205 0.2354 0.205 0.2053 28,466
05/06/2014 0.2358 0.2367 0.205 0.2367 19,020
05/05/2014 0.2358 0.2358 0.205 0.2358 19,972
05/02/2014 0.171 0.2358 0.171 0.205 37,976
05/01/2014 0.24 0.24 0.166 0.166 35,676
04/30/2014 0.25 0.2502 0.24 0.24 60,440
04/29/2014 0.265 0.265 0.25 0.25 55,453
04/28/2014 0.26 0.26 0.25 0.26 79,809
04/25/2014 0.26 0.27 0.26 0.2604 14,901
04/24/2014 0.27 0.27 0.26 0.26 348,386
04/23/2014 0.272 0.28 0.27 0.28 12,039
04/22/2014 0.29 0.29 0.272 0.272 59,763
04/21/2014 0.288 0.29 0.272 0.272 23,142
04/17/2014 0.265 0.2799 0.265 0.2799 30,707
04/16/2014 0.265 0.275 0.265 0.265 17,671
04/15/2014 0.291 0.32 0.265 0.265 86,599
04/14/2014 0.299 0.34 0.2701 0.2901 627,039
04/11/2014 0.31 0.31 0.29 0.299 67,660
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?