Recent Quotes (30 days)

You have no recent quotes
chg | %

Emerald Oil Inc historical prices

   Watch this stock

Historical chart

    3.24 
    2.34 
    1.45 
 Oct 5, 2015 Mar 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 22, 2016 1.30 1.37 1.26 1.37 144,125
Mar 21, 2016 1.28 1.32 1.23 1.28 126,150
Mar 18, 2016 1.32 1.42 1.21 1.25 455,077
Mar 17, 2016 1.43 1.44 1.25 1.33 165,189
Mar 16, 2016 1.25 1.33 1.20 1.33 242,086
Mar 15, 2016 1.10 1.29 1.08 1.26 237,412
Mar 14, 2016 1.17 1.24 1.11 1.16 223,365
Mar 11, 2016 1.28 1.41 1.23 1.28 378,629
Mar 10, 2016 1.27 1.27 1.09 1.22 183,205
Mar 9, 2016 1.38 1.42 1.10 1.18 516,840
Mar 8, 2016 1.50 1.55 1.14 1.19 424,669
Mar 7, 2016 1.46 1.69 1.22 1.47 1,247,219
Mar 4, 2016 1.01 1.37 1.01 1.08 813,529
Mar 3, 2016 0.84 1.10 0.82 0.98 390,435
Mar 2, 2016 0.81 0.83 0.80 0.83 65,156
Mar 1, 2016 0.86 0.86 0.77 0.78 87,373
Feb 29, 2016 0.80 0.82 0.76 0.80 53,683
Feb 26, 2016 0.78 0.79 0.71 0.76 83,073
Feb 25, 2016 0.63 0.79 0.63 0.74 94,194
Feb 24, 2016 0.78 0.78 0.62 0.68 241,287
Feb 23, 2016 0.82 0.82 0.78 0.78 21,754
Feb 22, 2016 0.73 0.85 0.73 0.78 84,571
Feb 19, 2016 0.81 0.86 0.71 0.73 71,919
Feb 18, 2016 0.91 0.91 0.80 0.80 140,237
Feb 17, 2016 0.60 0.82 0.60 0.80 192,670
Feb 16, 2016 0.67 0.67 0.59 0.62 59,211
Feb 12, 2016 0.59 0.70 0.59 0.60 78,261
Feb 11, 2016 0.60 0.61 0.56 0.58 80,575
Feb 10, 2016 0.54 0.62 0.54 0.59 71,920
Feb 9, 2016 0.60 0.70 0.55 0.55 142,830