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

Emergent Health Corp (OP: EMGE )

0.0035 +0.0004 (+12.90%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 5, 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 (%)
Jul 05, 2024 0.0037 0.0038 0.0031 0.0035 5,818,064 +0.00(+12.90%)
Jul 03, 2024 0.0028 0.0037 0.0028 0.0031 3,079,907 +0.00(+10.71%)
Jul 02, 2024 0.0033 0.0033 0.0025 0.0028 5,246,866 -0.00(-15.15%)
Jul 01, 2024 0.0021 0.0037 0.0021 0.0033 22,661,080 +0.00(+57.14%)
Jun 28, 2024 0.0018 0.0022 0.0018 0.0021 2,168,894 +0.00(+10.53%)
Jun 27, 2024 0.0023 0.0024 0.0016 0.0019 2,596,900 -0.00(-5.00%)
Jun 26, 2024 0.0018 0.0022 0.0017 0.0020 3,404,420 +0.00(+5.26%)
Jun 25, 2024 0.0015 0.0019 0.0015 0.0019 2,815,836 +0.00(+26.67%)
Jun 24, 2024 0.0017 0.0017 0.0015 0.0015 1,109,166 -0.00(-6.25%)
Jun 21, 2024 0.0016 0.0016 0.0016 0.0016 154,878 +0.00(+6.67%)
Jun 20, 2024 0.0014 0.0016 0.0014 0.0015 1,601,741 +0.00(+7.14%)
Jun 18, 2024 0.0015 0.0015 0.0014 0.0014 225,350 -0.00(-12.50%)
Jun 17, 2024 0.0016 0.0016 0.0014 0.0016 278,970 +0.00(+6.67%)
Jun 14, 2024 0.0014 0.0016 0.0014 0.0015 53,200 +0.00(+0.00%)
Jun 13, 2024 0.0015 0.0015 0.0014 0.0015 3,063,504 +0.00(+15.38%)
Jun 12, 2024 0.0013 0.0014 0.0013 0.0013 987,980 -0.00(-13.33%)
Jun 11, 2024 0.0015 0.0015 0.0014 0.0015 785,155 +0.00(+7.14%)
Jun 10, 2024 0.0014 0.0015 0.0014 0.0014 856,200 +0.00(+0.00%)
Jun 07, 2024 0.0015 0.0015 0.0013 0.0014 3,797,897 -0.00(-6.67%)
Jun 06, 2024 0.0014 0.0015 0.0014 0.0015 1,420,100 +0.00(+7.14%)
Jun 05, 2024 0.0014 0.0015 0.0014 0.0014 2,704,533 -0.00(-12.50%)
Jun 04, 2024 0.0014 0.0016 0.0014 0.0016 3,013,140 +0.00(+6.67%)
Jun 03, 2024 0.0015 0.0015 0.0013 0.0015 1,195,139 +0.00(+7.14%)
May 31, 2024 0.0014 0.0014 0.0014 0.0014 1,133,496 -0.00(-6.67%)
May 30, 2024 0.0013 0.0016 0.0013 0.0015 1,648,496 +0.00(+15.38%)
May 29, 2024 0.0014 0.0014 0.0013 0.0013 545,000 -0.00(-13.33%)
May 28, 2024 0.0015 0.0015 0.0015 0.0015 145,000 +0.00(+0.00%)
May 24, 2024 0.0014 0.0015 0.0014 0.0015 355,000 +0.00(+7.14%)
May 23, 2024 0.0013 0.0014 0.0013 0.0014 2,885,000 +0.00(+7.69%)
May 22, 2024 0.0014 0.0014 0.0013 0.0013 1,589,200 -0.00(-7.14%)
May 21, 2024 0.0014 0.0014 0.0014 0.0014 426,500 +0.00(+0.00%)
May 17, 2024 0.0014 0 -0.00(-6.67%)
May 16, 2024 0.0015 0.0015 0.0014 0.0015 241,398 +0.00(+0.00%)
May 15, 2024 0.0017 0.0017 0.0015 0.0015 351,851 +0.00(+0.00%)
May 14, 2024 0.0013 0.0016 0.0013 0.0015 1,389,121 -0.00(-11.76%)
May 13, 2024 0.0015 0.0017 0.0014 0.0017 1,306,268 +0.00(+13.33%)
May 10, 2024 0.0017 0.0017 0.0013 0.0015 5,466,212 -0.00(-11.76%)
May 09, 2024 0.0015 0.0017 0.0015 0.0017 757,499 +0.00(+13.33%)
May 08, 2024 0.0013 0.0015 0.0013 0.0015 546,501 +0.00(+0.00%)
May 07, 2024 0.0016 0.0016 0.0014 0.0015 635,110 -0.00(-6.25%)
May 06, 2024 0.0016 0.0016 0.0016 0.0016 120,000 +0.00(+6.67%)
May 03, 2024 0.0016 0.0016 0.0015 0.0015 240,631 +0.00(+7.14%)
May 02, 2024 0.0014 0.0015 0.0014 0.0014 431,375 -0.00(-6.67%)
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.