Canada Markets closed

Emmaus Life Sciences, Inc. (EMMA)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.90000.0000 (0.00%)
At close: 10:49AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 23, 20200.88000.90000.88000.90000.9000400
Oct. 22, 20200.87700.90000.87700.90000.900015,900
Oct. 21, 20200.80400.88000.80400.88000.88008,000
Oct. 20, 20200.77900.86000.74500.82200.82204,200
Oct. 19, 20200.87800.87800.87800.87800.8780-
Oct. 16, 20200.79300.87800.70200.87800.878070,700
Oct. 15, 20200.75000.99000.75000.80200.802080,200
Oct. 14, 20200.80000.88000.75200.75200.7520139,700
Oct. 13, 20200.87400.88800.75000.83800.838040,200
Oct. 12, 20200.92000.92000.86000.88000.880037,900
Oct. 09, 20200.93000.98000.91200.92000.920030,300
Oct. 08, 20200.91001.01000.89000.94100.941085,500
Oct. 07, 20200.88501.03000.88501.02001.02004,900
Oct. 06, 20200.90000.95000.90000.94800.948021,500
Oct. 05, 20200.94000.96000.90000.96000.96005,400
Oct. 02, 20200.99000.99000.97800.97800.97802,200
Oct. 01, 20200.87001.00000.87000.99000.990011,700
Sep. 30, 20200.92000.97000.92000.97000.9700400
Sep. 29, 20200.98000.98000.91200.92000.92005,100
Sep. 28, 20200.99001.01000.94200.98500.98506,700
Sep. 25, 20201.07001.07000.85201.01701.017021,500
Sep. 24, 20201.00001.12001.00001.07001.070056,500
Sep. 23, 20201.13001.13001.00001.01001.010033,300
Sep. 22, 20201.15001.17001.15001.16001.16001,600
Sep. 21, 20201.22001.22001.12001.18001.180018,400
Sep. 18, 20201.23001.30001.23001.28001.28002,100
Sep. 17, 20201.18001.30001.12001.30001.300024,000
Sep. 16, 20201.16001.21001.15001.17001.17009,300
Sep. 15, 20201.20001.20001.15001.16001.160010,300
Sep. 14, 20201.16801.16801.16801.16801.1680100
Sep. 11, 20201.23001.24001.11001.19001.190038,700
Sep. 10, 20201.23001.27001.23001.25001.250014,300
Sep. 09, 20201.30001.30001.25001.26001.260012,600
Sep. 08, 20201.22001.25501.22001.23001.230023,700
Sep. 04, 20201.28001.31001.21001.31001.310029,900
Sep. 03, 20201.31001.39001.27001.28501.285013,600
Sep. 02, 20201.45001.45001.32001.32001.320012,900
Sep. 01, 20201.46001.46001.40001.40001.40005,200
Aug. 31, 20201.52001.54001.50001.50001.500012,500
Aug. 28, 20201.52001.55001.52001.52001.52008,000
Aug. 27, 20201.59001.59001.59001.59001.5900-
Aug. 26, 20201.52001.59001.52001.59001.59006,600
Aug. 25, 20201.52001.60001.52001.56001.56001,100
Aug. 24, 20201.52001.58001.52001.58001.580010,300
Aug. 21, 20201.55001.61001.52001.52001.520041,300
Aug. 20, 20201.50001.60001.50001.55001.550025,200
Aug. 19, 20201.56001.56001.52001.53001.53002,400
Aug. 18, 20201.54201.58001.54001.56001.56002,800
Aug. 17, 20201.62001.64001.52001.59001.590011,200
Aug. 14, 20201.54001.64001.47501.64001.640010,300
Aug. 13, 20201.46001.47001.45001.47001.47004,600
Aug. 12, 20201.41001.54001.41001.54001.540019,300
Aug. 11, 20201.50001.93001.40001.54001.540018,700
Aug. 10, 20201.64001.64701.49001.50001.50005,600
Aug. 07, 20201.64001.68001.64001.68001.68002,700
Aug. 06, 20201.63001.64001.61001.61001.61002,000
Aug. 05, 20201.60001.68001.56001.64001.64002,200
Aug. 04, 20201.61001.61001.48001.56001.560016,400
Aug. 03, 20201.85001.85001.55001.69001.690054,800
Jul. 31, 20201.95001.95001.82001.91001.91002,600
Jul. 30, 20201.75002.00001.75001.99001.990033,100
Jul. 29, 20201.90002.05001.87002.02002.020010,900
Jul. 28, 20202.06502.07001.87001.92001.920019,900
Jul. 27, 20202.04702.09002.01002.01002.01009,800
Jul. 24, 20202.08002.08001.92002.00002.00004,400
Jul. 23, 20202.00002.07001.90001.93501.93506,300
Jul. 22, 20202.10002.10002.00002.08002.08004,900
Jul. 21, 20202.16002.16002.00002.06002.060018,700
Jul. 20, 20201.92002.16001.92002.14002.1400158,700
Jul. 17, 20201.95701.96001.70001.95001.950077,600
Jul. 16, 20201.88402.00001.80001.95001.950060,700
Jul. 15, 20201.90001.90001.80001.88001.880050,100
Jul. 14, 20201.50001.90001.50001.87001.870078,800
Jul. 13, 20201.60001.60001.50001.50001.50007,600
Jul. 10, 20201.55001.64001.55001.62001.62006,700
Jul. 09, 20201.68001.80001.50001.66001.660050,500
Jul. 08, 20201.65001.77001.65001.77001.77002,300
Jul. 07, 20201.61001.90001.61001.83001.830051,000
Jul. 06, 20201.72001.90001.60001.78001.780026,500
Jul. 02, 20201.69001.79001.64501.69001.69003,600
Jul. 01, 20201.69001.69001.60001.69001.69002,200
Jun. 30, 20201.68601.68601.60001.67001.67008,500
Jun. 29, 20201.74001.79001.71001.71001.710024,300
Jun. 26, 20201.75001.88001.66001.73001.730021,000
Jun. 25, 20201.70001.87001.69001.78001.780051,200
Jun. 24, 20201.66001.75001.60001.70001.700012,300
Jun. 23, 20201.76501.76501.66001.69701.697011,400
Jun. 22, 20201.72001.74001.70001.73301.733013,300
Jun. 19, 20201.72001.75001.72001.75001.750010,200
Jun. 18, 20201.72501.75001.72001.72701.727011,900
Jun. 17, 20201.60001.75001.60001.72001.720025,900
Jun. 16, 20201.60001.68001.60001.67001.670024,800
Jun. 15, 20201.61001.70001.55001.68001.68005,900
Jun. 12, 20201.74001.74001.56001.67001.67008,500
Jun. 11, 20201.69501.78001.60001.74001.740026,600
Jun. 10, 20201.78001.79001.68001.78001.780012,800
Jun. 09, 20201.75001.80001.45001.80001.800044,500
Jun. 08, 20201.60001.80001.55001.74401.744058,700
Jun. 05, 20201.46001.65001.37001.60001.600010,100
Jun. 04, 20201.40001.60001.40001.60001.600023,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...