Embarr Downs Inc Historical Stock Prices

EMBR 
$0.0002
*  
unch
unch
Get EMBR Alerts
*Delayed - data as of Mar. 27, 2017 12:20 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 24-DEC-2016 TO 24-MAR-2017

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.
12:20 N/A 0.0002 0.0002 0.0002 500,000
03/24/2017 0.0002 0.0002 0.0002 0.0002 00
03/23/2017 0.0002 0.0002 0.0002 0.0002 00
03/22/2017 0.0002 0.0002 0.0002 0.0002 133,333
03/21/2017 0.0003 0.0003 0.0003 0.0003 2,398,000
03/20/2017 0.0003 0.0003 0.0003 0.0003 40,000
03/17/2017 0.0002 0.0002 0.0002 0.0002 00
03/16/2017 0.0002 0.0002 0.0002 0.0002 00
03/15/2017 0.0002 0.0002 0.0002 0.0002 210,364
03/14/2017 0.0002 0.0002 0.0002 0.0002 00
03/13/2017 0.0002 0.0002 0.0002 0.0002 00
03/10/2017 0.0002 0.0002 0.0002 0.0002 00
03/09/2017 0.0002 0.0002 0.0002 0.0002 00
03/08/2017 0.0002 0.0002 0.0002 0.0002 8,239,100
03/07/2017 0.0004 0.0004 0.0004 0.0004 270,000
03/06/2017 0.0003 0.0003 0.0003 0.0003 00
03/03/2017 0.0002 0.0003 0.0002 0.0003 1,999,513
03/02/2017 0.0003 0.0003 0.0003 0.0003 00
03/01/2017 0.0003 0.0003 0.0003 0.0003 570,000
02/28/2017 0.0003 0.0003 0.0003 0.0003 00
02/27/2017 0.0003 0.0004 0.0003 0.0003 3,510,000
02/24/2017 0.0003 0.0004 0.0003 0.0003 35,373,410
02/23/2017 0.0003 0.0003 0.0003 0.0003 441,806
02/22/2017 0.0003 0.0003 0.0003 0.0003 17,500
02/21/2017 0.0003 0.0003 0.0003 0.0003 00
02/17/2017 0.0003 0.0004 0.0003 0.0003 19,976,000
02/16/2017 0.0003 0.0006 0.0003 0.0004 93,349,780
02/15/2017 0.0002 0.0002 0.0002 0.0002 150
02/14/2017 0.0003 0.0003 0.0003 0.0003 00
02/13/2017 0.0003 0.0003 0.0003 0.0003 00
02/10/2017 0.0003 0.0003 0.0003 0.0003 10,000
02/09/2017 0.0002 0.0002 0.0002 0.0002 00
02/08/2017 0.0002 0.0002 0.0002 0.0002 00
02/07/2017 0.0002 0.0002 0.0002 0.0002 00
02/06/2017 0.0002 0.0002 0.0002 0.0002 00
02/03/2017 0.0002 0.0002 0.0002 0.0002 00
02/02/2017 0.0002 0.0002 0.0002 0.0002 395,000
02/01/2017 0.0002 0.0002 0.0002 0.0002 500,000
01/31/2017 0.0003 0.0003 0.0003 0.0003 00
01/30/2017 0.0003 0.0003 0.0003 0.0003 00
01/27/2017 0.0002 0.0003 0.0002 0.0003 1,500,000
01/26/2017 0.0003 0.0003 0.0003 0.0003 00
01/25/2017 0.0003 0.0003 0.0003 0.0003 00
01/24/2017 0.0003 0.0003 0.0003 0.0003 00
01/23/2017 0.0003 0.0003 0.0003 0.0003 00
01/20/2017 0.0003 0.0003 0.0003 0.0003 365,000
01/19/2017 0.0001 0.0003 0.0001 0.0003 24,231,420
01/18/2017 0.0002 0.0002 0.0002 0.0002 00
01/17/2017 0.0002 0.0002 0.0002 0.0002 260,000
01/13/2017 0.0002 0.0002 0.0002 0.0002 00
01/12/2017 0.0002 0.0002 0.0002 0.0002 00
01/11/2017 0.0002 0.0002 0.0002 0.0002 00
01/10/2017 0.0002 0.0002 0.0002 0.0002 00
01/09/2017 0.0002 0.0002 0.0002 0.0002 00
01/06/2017 0.0002 0.0002 0.0002 0.0002 00
01/05/2017 0.0002 0.0002 0.0002 0.0002 00
01/04/2017 0.0002 0.0002 0.0002 0.0002 00
01/03/2017 0.0002 0.0002 0.0002 0.0002 00
12/30/2016 0.0002 0.0002 0.0002 0.0002 00
12/29/2016 0.0002 0.0002 0.0002 0.0002 1,500
12/28/2016 0.0001 0.0001 0.0001 0.0001 00
12/27/2016 0.0001 0.0001 0.0001 0.0001 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?