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: 10:44 AM EDT, May 31, 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 26, 2020 0.0650 0.0650 0.0650 0 +0.01(+18.61%)
May 08, 2020 0.0548 0.0548 0.0548 0 +0.00(+9.60%)
May 01, 2020 0.0500 0.0500 0.0500 0 +0.01(+14.94%)
Apr 29, 2020 0.0435 0.0435 0.0435 0 -0.06(-56.50%)
Apr 28, 2020 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Apr 24, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 23, 2020 0.1000 0.1000 0.1000 0.1000 8,847 +0.08(+354.55%)
Apr 22, 2020 0.0600 0.0600 0.0220 0.0220 10,552 -0.03(-58.02%)
Apr 21, 2020 0.0600 0.0600 0.0524 0.0524 21,950 +0.00(+4.80%)
Apr 20, 2020 0.0599 0.0599 0.0500 0.0500 20,200 +0.03(+138.10%)
Apr 16, 2020 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Apr 09, 2020 0.0210 0.0210 0.0210 0 -0.02(-52.27%)
Apr 08, 2020 0.0440 0.0440 0.0440 0.0440 3,100 -0.01(-20.29%)
Apr 06, 2020 0.0552 0.0552 0.0552 0 +0.01(+28.37%)
Mar 25, 2020 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Mar 23, 2020 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Mar 19, 2020 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Mar 18, 2020 0.0715 0.0715 0.0430 0.0430 2,400 -0.01(-23.49%)
Mar 17, 2020 0.0562 0.0562 0.0562 0.0562 825 +0.00(+0.00%)
Mar 13, 2020 0.0562 0.0562 0.0562 0 -0.02(-29.75%)
Mar 12, 2020 0.1000 0.1000 0.0800 0.0800 2,100 -0.01(-11.11%)
Mar 10, 2020 0.0900 0.0900 0.0900 0 +0.02(+23.29%)
Mar 09, 2020 0.0560 0.0730 0.0560 0.0730 1,540 +0.02(+50.52%)
Mar 06, 2020 0.0485 0.0485 0.0485 0.0485 500 -0.04(-43.54%)
Mar 04, 2020 0.0859 0.0859 0.0859 0 +0.01(+7.38%)
Feb 27, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 25, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 24, 2020 0.0800 0.0800 0.0800 37 +0.00(+0.00%)
Feb 20, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 18, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Dec 30, 2019 0.0900 0.0900 0.0900 0 +0.02(+24.83%)
Dec 24, 2019 0.0721 0.0721 0.0721 0 +0.00(+0.00%)
Dec 12, 2019 0.0721 0.0721 0.0721 0 -0.09(-54.94%)
Dec 11, 2019 0.1600 0.1600 0.1600 0.1600 1,000 +0.09(+121.91%)
Dec 10, 2019 0.0721 0.0721 0.0721 0.0721 1,969 -0.09(-54.94%)
Dec 06, 2019 0.1600 0.1600 0.1600 0 +0.09(+121.91%)
Nov 27, 2019 0.0721 0.0721 0.0721 0.0721 550 -0.04(-34.45%)
Nov 26, 2019 0.1000 0.1100 0.1000 0.1100 3,122 +0.01(+10.00%)
Nov 18, 2019 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Nov 15, 2019 0.0950 0.0950 0.0800 0.0800 18,800 -0.04(-33.33%)
Oct 29, 2019 0.1200 0.1200 0.1200 0 +0.01(+11.11%)
Oct 28, 2019 0.0700 0.1080 0.0700 0.1080 51,677 +0.04(+54.29%)
Oct 14, 2019 0.0700 0.0700 0.0700 0 -0.03(-30.00%)
Oct 09, 2019 0.1000 0.1000 0.1000 0 +0.03(+38.89%)
Oct 08, 2019 0.1000 0.1000 0.0720 0.0720 10,800 -0.04(-33.09%)
Oct 01, 2019 0.1076 0.1076 0.1076 0 -0.01(-7.08%)
Sep 27, 2019 0.1158 0.1158 0.1158 0 -0.02(-11.60%)
Sep 26, 2019 0.1310 0.1310 0.1310 0.1310 1,000 +0.05(+63.75%)
Sep 25, 2019 0.0800 0.0800 0.0800 95 +0.00(+0.00%)
Sep 24, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.04(+95.12%)
Sep 23, 2019 0.0410 0.0410 0.0410 0.0410 110 -0.02(-31.67%)
Sep 18, 2019 0.0600 0.0600 0.0600 0 -0.01(-17.01%)
Sep 17, 2019 0.0850 0.0850 0.0723 0.0723 11,475 -0.01(-14.94%)
Sep 12, 2019 0.0850 0.0850 0.0850 0 -0.01(-13.71%)
Aug 29, 2019 0.0985 0.0985 0.0985 0 +0.01(+15.88%)
Aug 27, 2019 0.0850 0.0850 0.0850 0 -0.02(-22.73%)
Aug 23, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Aug 19, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 14, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 08, 2019 0.0950 0.0950 0.0950 0 -0.02(-20.77%)
Jul 19, 2019 0.1199 0.1199 0.1199 0 +0.01(+14.19%)
Jul 16, 2019 0.1050 0.1050 0.1050 0 -0.05(-33.12%)
Jul 15, 2019 0.1570 0.1570 0.1570 0.1570 1,000 +0.06(+65.26%)
Jul 10, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 05, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 03, 2019 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Jun 17, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 10, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 06, 2019 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
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.