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

Emergent Health Corp (OP: EMGE )

0.0014 -0.0001 (-6.67%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 7, 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 (%)
Jan 26, 2015 0.5800 0.5800 0.5800 0 +0.03(+5.44%)
Jan 20, 2015 0.5501 0.5501 0.5501 0 -0.05(-8.32%)
Jan 16, 2015 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 13, 2015 0.6000 0.6000 0.6000 78 +0.00(+0.00%)
Jan 12, 2015 0.5500 0.6000 0.5500 0.6000 520 +0.00(+0.00%)
Jan 09, 2015 0.6000 0.6000 0.6000 0.6000 3,117 +0.05(+9.09%)
Jan 06, 2015 0.5500 0.5500 0.5500 0 -0.40(-42.11%)
Jan 05, 2015 0.3454 0.9500 0.3454 0.9500 3,275 +0.21(+28.38%)
Dec 29, 2014 0.7400 0.7400 0.7400 0 +0.20(+36.73%)
Dec 24, 2014 0.5412 0.5412 0.5412 36 -0.01(-1.60%)
Dec 19, 2014 0.5500 0.5500 0.5500 66 +0.01(+1.63%)
Dec 18, 2014 0.5413 0.5413 0.5412 0.5412 1,873 -0.26(-32.35%)
Dec 17, 2014 0.8000 0.8000 0.8000 0.8000 3,604 +0.00(+0.00%)
Dec 16, 2014 0.8499 0.8499 0.8000 0.8000 2,999 -0.05(-5.87%)
Dec 15, 2014 0.8500 0.8500 0.8400 0.8499 5,413 -0.00(-0.01%)
Dec 11, 2014 0.8500 0.8500 0.8500 0 -0.15(-15.00%)
Dec 10, 2014 1.240 1.240 0.9800 1.000 4,238 +0.02(+2.04%)
Dec 09, 2014 1.000 1.000 0.9800 0.9800 699 +0.28(+39.98%)
Dec 08, 2014 1.100 1.150 0.7001 0.7001 21,667 -0.40(-36.35%)
Dec 05, 2014 1.000 1.100 1.000 1.100 6,065 +0.15(+15.79%)
Dec 04, 2014 0.7000 0.9500 0.7000 0.9500 20,327 +0.29(+43.94%)
Dec 03, 2014 0.6300 0.6600 0.6300 0.6600 13,500 +0.09(+16.61%)
Dec 02, 2014 0.6200 0.6200 0.5660 0.5660 5,094 -0.03(-5.67%)
Dec 01, 2014 0.6000 0.6000 0.5900 0.6000 13,623 +0.03(+5.26%)
Nov 28, 2014 0.3100 0.5700 0.3100 0.5700 7,445 +0.23(+67.11%)
Nov 26, 2014 0.3411 0.3411 0.3411 0 -0.22(-39.09%)
Nov 25, 2014 0.5100 0.5600 0.5100 0.5600 5,250 +0.00(+0.00%)
Nov 24, 2014 0.5000 0.5600 0.5000 0.5600 18,798 +0.07(+14.29%)
Nov 21, 2014 0.4900 0.4900 0.4900 0.4900 5,000 +0.00(+0.00%)
Nov 20, 2014 0.4900 0.4900 0.4900 0.4900 5,466 +0.00(+0.00%)
Nov 19, 2014 0.4800 0.4900 0.4800 0.4900 19,764 +0.01(+2.08%)
Nov 18, 2014 0.4800 0.4800 0.4800 0.4800 850 +0.08(+20.00%)
Nov 14, 2014 0.4000 0.4000 0.4000 86 +0.05(+14.29%)
Nov 13, 2014 0.3500 0.3500 0.3500 0.3500 550 -0.03(-7.89%)
Nov 11, 2014 0.3800 0.3800 0.3800 0 -0.08(-16.48%)
Nov 10, 2014 0.4500 0.4550 0.4500 0.4550 347 +0.01(+2.94%)
Nov 07, 2014 0.4000 0.4500 0.4000 0.4420 22,426 +0.04(+10.50%)
Nov 04, 2014 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
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.