EMBR | Embarr Downs | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Embarr Downs (EMBR)

OTC

$0.004-$0.0003 (-7.32%)

Price as of Sep 11, 2026

N/A
Market Cap
533.33%
1-Year Change
Shell Companies
Industry

1 Month
-34.48%

Low Price$0.003

High Price$0.006
3 Months
-11.63%

Low Price$0.003

High Price$0.007
1 Year
+533.33%

Low Price$0.0002

High Price$0.007

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.004	0.004	0.004	0.004	-7.32%	160,375
09/10/2026	0.004	0.005	0.004	0.004	-14.58%	244,123
09/09/2026	0.005	0.005	0.004	0.005	0.00%	465,776
09/08/2026	0.006	0.006	0.004	0.005	-18.64%	1,481,180
09/04/2026	0.005	0.006	0.005	0.006	+13.46%	3,115,470
09/03/2026	0.005	0.006	0.004	0.005	+13.04%	2,319,348
09/02/2026	0.004	0.005	0.004	0.005	+15.00%	1,322,690
09/01/2026	0.005	0.005	0.004	0.004	-20.00%	1,593,458
08/31/2026	0.005	0.005	0.005	0.005	+6.38%	1,139,891
08/28/2026	0.004	0.005	0.004	0.005	+2.17%	1,495,472
08/27/2026	0.005	0.005	0.004	0.005	-4.17%	1,737,373
08/26/2026	0.004	0.005	0.004	0.005	+26.32%	2,257,360
08/25/2026	0.005	0.005	0.004	0.004	-15.56%	1,382,924
08/24/2026	0.003	0.005	0.003	0.005	+18.42%	1,914,939
08/21/2026	0.004	0.004	0.004	0.004	0.00%	2,346,020
08/20/2026	0.004	0.004	0.003	0.004	+26.67%	854,368
08/19/2026	0.004	0.004	0.003	0.003	-25.00%	5,146,355
08/18/2026	0.004	0.004	0.003	0.004	+11.11%	3,255,682
08/17/2026	0.005	0.005	0.004	0.004	-20.00%	5,735,948
08/14/2026	0.005	0.005	0.005	0.005	-2.17%	614,229
08/13/2026	0.006	0.006	0.004	0.005	-16.36%	2,512,037
08/12/2026	0.006	0.006	0.004	0.006	-5.17%	2,574,581
08/11/2026	0.004	0.006	0.004	0.006	+18.37%	881,018
08/10/2026	0.006	0.006	0.004	0.005	-10.91%	1,053,477
08/07/2026	0.006	0.006	0.005	0.006	-3.51%	317,100
08/06/2026	0.006	0.006	0.005	0.006	-12.31%	1,839,765
08/05/2026	0.005	0.007	0.005	0.007	+32.65%	5,760,595
08/04/2026	0.007	0.007	0.005	0.005	-15.52%	6,930,758
08/03/2026	0.006	0.006	0.005	0.006	-10.77%	435,502
07/31/2026	0.006	0.007	0.005	0.007	-4.41%	3,504,439
07/30/2026	0.007	0.007	0.006	0.007	+17.24%	3,857,698
07/29/2026	0.005	0.007	0.005	0.006	-6.45%	6,707,155
07/28/2026	0.004	0.007	0.004	0.006	+55.00%	16,944,026
07/27/2026	0.004	0.004	0.003	0.004	+25.00%	3,306,720
07/24/2026	0.003	0.004	0.003	0.003	0.00%	2,748,267
07/23/2026	0.003	0.003	0.003	0.003	0.00%	1,738,133
07/22/2026	0.003	0.003	0.003	0.003	0.00%	706,400
07/20/2026	0.003	0.003	0.003	0.003	0.00%	250,900
07/17/2026	0.003	0.004	0.003	0.003	0.00%	1,183,687
07/16/2026	0.004	0.004	0.003	0.003	+6.67%	29,675
07/15/2026	0.003	0.003	0.003	0.003	-6.25%	336,550
07/14/2026	0.003	0.003	0.003	0.003	+6.67%	106,951
07/13/2026	0.004	0.004	0.003	0.003	-3.23%	232,433
07/10/2026	0.003	0.004	0.003	0.003	0.00%	451,503
07/09/2026	0.003	0.004	0.003	0.003	-13.89%	552,516
07/08/2026	0.003	0.004	0.003	0.004	-2.70%	429,450
07/07/2026	0.004	0.004	0.003	0.004	-7.50%	3,337,285
07/06/2026	0.003	0.004	0.003	0.004	+33.33%	4,019,773
07/02/2026	0.003	0.003	0.003	0.003	0.00%	973,213
07/01/2026	0.003	0.003	0.003	0.003	0.00%	1,305,685
06/30/2026	0.003	0.003	0.003	0.003	+3.45%	1,611,976
06/29/2026	0.003	0.003	0.003	0.003	-3.33%	3,944,300
06/26/2026	0.003	0.003	0.003	0.003	+3.45%	947,996
06/25/2026	0.003	0.003	0.003	0.003	-6.45%	2,283,100
06/24/2026	0.003	0.004	0.003	0.003	+6.90%	1,576,900
06/23/2026	0.003	0.004	0.003	0.003	0.00%	1,413,918
06/22/2026	0.002	0.003	0.002	0.003	-6.45%	4,910,675
06/18/2026	0.003	0.004	0.003	0.003	-3.12%	2,040,429
06/17/2026	0.004	0.004	0.003	0.003	-3.03%	5,769,013
06/16/2026	0.004	0.004	0.003	0.003	-13.16%	3,038,541
06/15/2026	0.004	0.004	0.003	0.004	+40.74%	2,102,749
06/12/2026	0.004	0.005	0.003	0.003	-37.21%	2,796,174
06/11/2026	0.004	0.004	0.004	0.004	+14.67%	6,159,410
06/10/2026	0.003	0.004	0.003	0.004	+25.00%	9,021,902
06/09/2026	0.003	0.003	0.003	0.003	+3.45%	3,097,807
06/08/2026	0.003	0.003	0.002	0.003	+38.10%	1,806,994
06/05/2026	0.003	0.003	0.002	0.002	-16.00%	1,753,068
06/04/2026	0.003	0.003	0.002	0.003	-3.85%	1,696,733
06/03/2026	0.003	0.003	0.003	0.003	-13.33%	2,388,687
06/02/2026	0.003	0.004	0.003	0.003	+3.45%	12,844,635
06/01/2026	0.002	0.003	0.002	0.003	+70.59%	11,730,821
05/29/2026	0.002	0.002	0.001	0.002	+30.77%	9,109,447
05/28/2026	0.002	0.002	0.001	0.001	+8.33%	3,122,500
05/27/2026	0.002	0.002	0.001	0.001	-33.33%	9,273,383
05/26/2026	0.002	0.002	0.002	0.002	0.00%	1,906,289
05/22/2026	0.002	0.002	0.001	0.002	+80.00%	35,885,521
05/19/2026	0.001	0.001	0.001	0.001	0.00%	503,354
05/18/2026	0.001	0.001	0.001	0.001	0.00%	200,000
05/15/2026	0.001	0.001	0.001	0.001	+42.86%	828,921
05/11/2026	0.0007	0.0007	0.0007	0.0007	-30.00%	350
05/04/2026	0.001	0.001	0.001	0.001	+42.86%	198,000
04/30/2026	0.0007	0.0007	0.0007	0.0007	0.00%	500,000
04/29/2026	0.0007	0.0007	0.0007	0.0007	0.00%	103
04/23/2026	0.0007	0.0007	0.0007	0.0007	0.00%	6,000
04/16/2026	0.0007	0.0007	0.0007	0.0007	0.00%	250,000
04/15/2026	0.0007	0.0007	0.0007	0.0007	+16.67%	1,729,500
04/09/2026	0.0006	0.0006	0.0006	0.0006	-14.29%	100
04/06/2026	0.0007	0.0007	0.0007	0.0007	0.00%	1,000
03/27/2026	0.0007	0.0007	0.0007	0.0007	0.00%	40,000
03/20/2026	0.0007	0.0007	0.0007	0.0007	0.00%	60,000
03/16/2026	0.0007	0.0007	0.0007	0.0007	-30.00%	3,000
03/04/2026	0.0008	0.001	0.0007	0.001	+25.00%	201,000
03/02/2026	0.0008	0.0008	0.0008	0.0008	-20.00%	1,100
02/26/2026	0.001	0.001	0.001	0.001	+25.00%	299,248
02/19/2026	0.001	0.001	0.0008	0.0008	0.00%	43,125
02/18/2026	0.0008	0.0008	0.0008	0.0008	-20.00%	50,000
02/17/2026	0.001	0.001	0.001	0.001	0.00%	15,830
02/13/2026	0.001	0.001	0.001	0.001	0.00%	7,000
02/10/2026	0.001	0.001	0.001	0.001	0.00%	1,000
02/06/2026	0.001	0.001	0.001	0.001	-28.57%	550,000