Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Emmaus Life Sciences Inc (OP: EMMA )

0.1063 +0.0033 (+3.20%)

Streaming Delayed Price Updated: 11:54 AM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024				0.1000	0	+0.00(+0.00%)
Apr 24, 2024				0.1000	1	+0.01(+8.58%)
Apr 19, 2024				0.0921	50	-0.02(-19.07%)
Apr 16, 2024				0.1138	0	+0.01(+8.38%)
Apr 08, 2024				0.1050	0	-0.01(-5.66%)
Apr 05, 2024	0.1150	0.1150	0.1113	0.1113	833	+0.01(+6.00%)
Apr 02, 2024				0.1050	15	-0.01(-7.73%)
Apr 01, 2024	0.1138	0.1138	0.1138	0.1138	166	+0.01(+8.38%)
Mar 28, 2024	0.1290	0.1290	0.1050	0.1050	5,333	-0.01(-10.26%)
Mar 27, 2024	0.1170	0.1170	0.1010	0.1170	2,595	+0.03(+30.00%)
Mar 25, 2024				0.0900	0	-0.01(-12.62%)
Mar 22, 2024	0.1190	0.1190	0.1010	0.1030	26,901	-0.03(-19.53%)
Mar 21, 2024	0.1014	0.1280	0.0960	0.1280	10,410	+0.04(+42.22%)
Mar 20, 2024	0.0900	0.0900	0.0900	0.0900	1,151	+0.00(+5.02%)
Mar 19, 2024	0.0876	0.0876	0.0857	0.0857	938	-0.02(-15.23%)
Mar 18, 2024	0.1043	0.1043	0.1011	0.1011	5,000	+0.00(+0.00%)
Mar 15, 2024	0.1109	0.1109	0.1011	0.1011	12,000	-0.01(-12.09%)
Mar 13, 2024				0.1150	0	+0.00(+3.05%)
Mar 12, 2024	0.1000	0.1116	0.1000	0.1116	835	+0.00(+1.27%)
Mar 11, 2024	0.1102	0.1102	0.1102	0.1102	110	+0.00(+1.38%)
Mar 08, 2024	0.1087	0.1087	0.1087	0.1087	1,863	-0.00(-2.60%)
Mar 07, 2024	0.1116	0.1116	0.1116	0.1116	100	-0.00(-2.62%)
Mar 06, 2024	0.1290	0.1290	0.1010	0.1146	12,939	+0.01(+13.47%)
Mar 05, 2024	0.1003	0.1305	0.1003	0.1010	13,766	-0.01(-8.18%)
Mar 04, 2024	0.1200	0.1300	0.0905	0.1100	31,000	-0.02(-13.39%)
Mar 01, 2024	0.1288	0.1300	0.1250	0.1270	21,000	+0.01(+7.08%)
Feb 29, 2024	0.1279	0.1300	0.1186	0.1186	148,083	-0.00(-2.23%)
Feb 28, 2024	0.1300	0.1300	0.1213	0.1213	15,000	-0.01(-6.62%)
Feb 27, 2024	0.1300	0.1300	0.1299	0.1299	30,000	-0.00(-0.08%)
Feb 26, 2024	0.1201	0.1300	0.1101	0.1300	14,661	+0.02(+18.18%)
Feb 23, 2024	0.1175	0.1175	0.1050	0.1100	13,443	-0.02(-16.79%)
Feb 22, 2024	0.0800	0.1322	0.0800	0.1322	18,835	+0.05(+51.95%)
Feb 21, 2024	0.0870	0.0870	0.0870	0.0870	300	+0.00(+0.00%)
Feb 20, 2024	0.0870	0.0870	0.0870	0.0870	10,000	+0.00(+0.00%)
Feb 16, 2024	0.0894	0.0902	0.0786	0.0870	27,256	-0.01(-9.47%)
Feb 13, 2024				0.0961	0	-0.01(-7.60%)
Feb 12, 2024	0.1040	0.1040	0.1040	0.1040	10,000	+0.00(+4.00%)
Feb 09, 2024	0.1000	0.1000	0.1000	0.1000	501	+0.01(+6.95%)
Feb 08, 2024	0.1046	0.1046	0.0935	0.0935	10,530	-0.01(-13.43%)
Feb 07, 2024	0.1171	0.1171	0.0736	0.1080	26,574	-0.02(-16.92%)
Feb 05, 2024				0.1300	0	+0.00(+0.00%)
Feb 02, 2024	0.1300	0.1300	0.1300	0.1300	5,030	+0.02(+22.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Emmaus Life Sciences Inc (OP: EMMA )

Historical Prices