Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emergent Health Corp (OP: EMGE )

0.0015 +0.0001 (+7.14%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2019 0.0700 0.0700 0.0700 0 -0.03(-30.00%)
May 29, 2019 0.1000 0.1000 0.1000 0.1000 5,000 +0.02(+21.95%)
May 28, 2019 0.1023 0.1023 0.0820 0.0820 304 -0.03(-25.45%)
May 23, 2019 0.1100 0.1100 0.1100 0 +0.03(+34.15%)
May 22, 2019 0.0820 0.0820 0.0820 0.0820 110 -0.01(-8.89%)
May 20, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 16, 2019 0.0900 0.0900 0.0900 0 +0.01(+9.76%)
May 15, 2019 0.0820 0.0820 0.0820 8 +0.00(+0.00%)
May 14, 2019 0.0820 0.0820 0.0820 0.0820 733 -0.02(-18.00%)
May 13, 2019 0.0900 0.1000 0.0900 0.1000 20,000 -0.00(-1.28%)
May 08, 2019 0.1013 0.1013 0.1013 0 -0.01(-7.06%)
May 07, 2019 0.1180 0.1180 0.1090 0.1090 200 +0.01(+9.00%)
May 06, 2019 0.1000 0.1000 0.1000 33 +0.00(+0.00%)
May 02, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Apr 29, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 26, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Apr 25, 2019 0.1000 0.1000 0.1000 0.1000 300 +0.00(+0.00%)
Apr 23, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 22, 2019 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Apr 18, 2019 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Apr 17, 2019 0.1000 0.1000 0.0900 0.1000 4,703 +0.00(+0.00%)
Apr 16, 2019 0.0800 0.1000 0.0800 0.1000 11,000 +0.02(+25.00%)
Apr 15, 2019 0.1000 0.1000 0.0800 0.0800 28,732 -0.03(-27.27%)
Apr 12, 2019 0.1000 0.1100 0.1000 0.1100 11,500 +0.01(+10.00%)
Apr 04, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 02, 2019 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Apr 01, 2019 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Mar 29, 2019 0.0800 0.0800 0.0800 0.0800 1,500 +0.00(+0.00%)
Mar 26, 2019 0.0800 0.0800 0.0800 0 -0.02(-18.37%)
Mar 21, 2019 0.0980 0.0980 0.0980 0 +0.07(+216.13%)
Mar 20, 2019 0.0310 0.0310 0.0310 0.0310 2,110 -0.09(-74.17%)
Mar 18, 2019 0.1200 0.1200 0.1200 0 +0.10(+410.64%)
Mar 15, 2019 0.0235 0.0235 0.0235 0.0235 400 +0.00(+11.90%)
Mar 11, 2019 0.0210 0.0210 0.0210 0 -0.00(-10.64%)
Mar 08, 2019 0.0235 0.0235 0.0235 0.0235 500 -0.02(-39.74%)
Feb 26, 2019 0.0390 0.0390 0.0390 0 +0.01(+32.20%)
Feb 25, 2019 0.0295 0.0295 0.0295 0.0295 10,000 -0.01(-15.71%)
Feb 22, 2019 0.0350 0.0350 0.0350 0.0350 10,000 -0.03(-48.76%)
Feb 07, 2019 0.0683 0.0683 0.0683 0 +0.03(+95.14%)
Feb 06, 2019 0.0350 0.0350 0.0350 0.0350 750 +0.00(+0.00%)
Feb 05, 2019 0.0350 0.0350 0.0350 0.0350 750 -0.04(-50.00%)
Feb 04, 2019 0.0700 0.0700 0.0700 0.0700 100 +0.02(+47.37%)
Jan 22, 2019 0.0475 0.0475 0.0475 0 +0.02(+58.33%)
Jan 18, 2019 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+20.00%)
Jan 15, 2019 0.0250 0.0250 0.0250 0 +0.00(+16.28%)
Jan 09, 2019 0.0215 0.0215 0.0215 0 -0.02(-48.19%)
Dec 31, 2018 0.0415 0.0415 0.0415 0 -0.00(-0.95%)
Dec 28, 2018 0.0419 0.0419 0.0419 0.0419 400 -0.01(-16.20%)
Dec 26, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 21, 2018 0.0500 0.0500 0.0500 0 +0.01(+16.82%)
Dec 20, 2018 0.0428 0.0428 0.0428 0.0428 3,300 +0.00(+1.90%)
Dec 07, 2018 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Dec 04, 2018 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Nov 27, 2018 0.0420 0.0420 0.0420 0 -0.01(-17.65%)
Nov 20, 2018 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Nov 01, 2018 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Oct 19, 2018 0.0510 0.0510 0.0510 0 +0.01(+24.39%)
Oct 04, 2018 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Sep 28, 2018 0.0410 0.0410 0.0410 0 -0.06(-59.00%)
Sep 20, 2018 0.1000 0.1000 0.1000 0 +0.06(+143.90%)
Sep 19, 2018 0.0410 0.0410 0.0410 0.0410 1,100 -0.07(-62.04%)
Sep 17, 2018 0.1080 0.1080 0.1080 0 +0.00(+0.00%)
Aug 29, 2018 0.1080 0.1080 0.1080 0 +0.00(+0.00%)
Aug 24, 2018 0.1080 0.1080 0.1080 0 +0.00(+0.00%)
Aug 21, 2018 0.1080 0.1080 0.1080 0 +0.03(+45.95%)
Aug 20, 2018 0.0400 0.0740 0.0400 0.0740 475 -0.03(-31.48%)
Aug 17, 2018 0.1080 0.1080 0.1080 0.1080 2,300 +0.07(+170.00%)
Aug 16, 2018 0.0400 0.0400 0.0400 0.0400 165 -0.07(-62.96%)
Aug 08, 2018 0.1080 0.1080 0.1080 0 +0.00(+0.00%)
Aug 06, 2018 0.1080 0.1080 0.1080 0 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 25, 2018 0.1080 0.1080 0.1080 0 +0.00(+0.00%)
Jul 20, 2018 0.1080 0.1080 0.1080 0 -0.03(-21.74%)
Jul 19, 2018 0.0350 0.1380 0.0350 0.1380 650 -0.01(-6.76%)
Jul 17, 2018 0.1480 0.1480 0.1480 83 +0.00(+0.00%)
Jul 06, 2018 0.1480 0.1480 0.1480 0 +0.00(+0.00%)
Jun 28, 2018 0.1480 0.1480 0.1480 0 -0.06(-29.69%)
Jun 27, 2018 0.0740 0.2105 0.0350 0.2105 2,522 +0.14(+184.46%)
Jun 12, 2018 0.0740 0.0740 0.0740 0 +0.04(+111.43%)
Jun 11, 2018 0.0350 0.0350 0.0350 0.0350 900 -0.04(-52.70%)
Jun 06, 2018 0.0740 0.0740 0.0740 0 +0.00(+0.00%)
Jun 05, 2018 0.0350 0.0740 0.0350 0.0740 1,100 +0.04(+111.43%)
Jun 04, 2018 0.0350 0.0350 0.0350 0.0350 1,300 +0.00(+0.00%)
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.