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: 3:49 PM EDT, May 24, 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 (%)
Feb 29, 2024 0.0020 0.0020 0.0014 0.0017 2,020,173 -0.00(-5.56%)
Feb 28, 2024 0.0019 0.0025 0.0016 0.0018 5,416,366 +0.00(+20.00%)
Feb 27, 2024 0.0013 0.0023 0.0012 0.0015 12,017,401 +0.00(+25.00%)
Feb 26, 2024 0.0011 0.0015 0.0011 0.0012 5,049,596 +0.00(+9.09%)
Feb 23, 2024 0.0011 0.0012 0.0011 0.0011 804,543 -0.00(-8.33%)
Feb 22, 2024 0.0013 0.0013 0.0011 0.0012 3,337,966 -0.00(-20.00%)
Feb 21, 2024 0.0015 0.0015 0.0015 0.0015 20,000 +0.00(+25.00%)
Feb 20, 2024 0.0014 0.0014 0.0012 0.0012 201,000 -0.00(-14.29%)
Feb 16, 2024 0.0013 0.0014 0.0011 0.0014 1,076,370 +0.00(+0.00%)
Feb 15, 2024 0.0014 0.0014 0.0011 0.0014 432,000 +0.00(+27.27%)
Feb 14, 2024 0.0013 0.0014 0.0011 0.0011 7,214,922 -0.00(-21.43%)
Feb 13, 2024 0.0015 0.0015 0.0014 0.0014 385,000 +0.00(+16.67%)
Feb 12, 2024 0.0015 0.0017 0.0012 0.0012 650,222 -0.00(-20.00%)
Feb 09, 2024 0.0012 0.0017 0.0010 0.0015 5,570,639 +0.00(+0.00%)
Feb 08, 2024 0.0019 0.0019 0.0012 0.0015 5,736,578 -0.00(-21.05%)
Feb 07, 2024 0.0013 0.0019 0.0011 0.0019 5,674,254 +0.00(+26.67%)
Feb 06, 2024 0.0018 0.0019 0.0013 0.0015 2,579,031 +0.00(+0.00%)
Feb 05, 2024 0.0019 0.0025 0.0015 0.0015 4,018,268 -0.00(-25.00%)
Feb 02, 2024 0.0021 0.0025 0.0017 0.0020 9,513,672 -0.00(-20.00%)
Feb 01, 2024 0.0031 0.0039 0.0022 0.0025 17,973,930 -0.00(-26.47%)
Jan 31, 2024 0.0012 0.0039 0.0012 0.0034 39,585,148 +0.00(+183.33%)
Jan 30, 2024 0.0017 0.0020 0.0011 0.0012 7,648,928 -0.00(-14.29%)
Jan 29, 2024 0.0008 0.0022 0.0007 0.0014 11,027,029 +0.00(+100.00%)
Jan 26, 2024 0.0007 0.0007 0.0007 0.0007 300,000 +0.00(+0.00%)
Jan 25, 2024 0.0007 0.0007 0.0007 0.0007 100,000 -0.00(-12.50%)
Jan 24, 2024 0.0007 0.0008 0.0007 0.0008 7,155,449 +0.00(+0.00%)
Jan 23, 2024 0.0008 0.0008 0.0008 0.0008 2,300 +0.00(+14.29%)
Jan 22, 2024 0.0007 0.0007 0.0006 0.0007 3,710,000 +0.00(+0.00%)
Jan 18, 2024 0.0007 0 +0.00(+0.00%)
Jan 17, 2024 0.0007 0.0007 0.0007 0.0007 15,000 -0.00(-22.22%)
Jan 16, 2024 0.0009 0.0009 0.0009 0.0009 1,655,000 +0.00(+28.57%)
Jan 12, 2024 0.0008 0.0008 0.0007 0.0007 696,000 +0.00(+0.00%)
Jan 11, 2024 0.0007 0.0007 0.0007 0.0007 172,000 -0.00(-22.22%)
Jan 10, 2024 0.0006 0.0009 0.0006 0.0009 69,999 +0.00(+12.50%)
Jan 08, 2024 0.0008 1 +0.00(+0.00%)
Jan 05, 2024 0.0009 0.0009 0.0008 0.0008 557,665 +0.00(+0.00%)
Jan 03, 2024 0.0008 0 -0.00(-11.11%)
Jan 02, 2024 0.0008 0.0009 0.0007 0.0009 101,855 +0.00(+28.57%)
Dec 29, 2023 0.0009 0.0009 0.0007 0.0007 2,096,481 -0.00(-12.50%)
Dec 28, 2023 0.0008 0.0008 0.0007 0.0008 79,500 +0.00(+0.00%)
Dec 27, 2023 0.0008 0.0008 0.0007 0.0008 485,524 +0.00(+0.00%)
Dec 26, 2023 0.0008 0.0008 0.0007 0.0008 568,800 +0.00(+14.29%)
Dec 22, 2023 0.0008 0.0008 0.0007 0.0007 300,000 -0.00(-12.50%)
Dec 21, 2023 0.0008 0.0008 0.0008 0.0008 209,000 -0.00(-20.00%)
Dec 20, 2023 0.0009 0.0010 0.0009 0.0010 1,480,000 +0.00(+42.86%)
Dec 19, 2023 0.0011 0.0011 0.0007 0.0007 30,000 -0.00(-22.22%)
Dec 18, 2023 0.0009 0.0009 0.0007 0.0009 340,222 +0.00(+0.00%)
Dec 15, 2023 0.0009 0.0010 0.0007 0.0009 972,714 +0.00(+12.50%)
Dec 14, 2023 0.0006 0.0010 0.0006 0.0008 7,383,185 +0.00(+0.00%)
Dec 13, 2023 0.0010 0.0010 0.0008 0.0008 70,000 +0.00(+0.00%)
Dec 12, 2023 0.0006 0.0008 0.0006 0.0008 961,250 +0.00(+0.00%)
Dec 11, 2023 0.0008 0.0010 0.0008 0.0008 332,500 -0.00(-20.00%)
Dec 08, 2023 0.0009 0.0010 0.0007 0.0010 1,080,100 +0.00(+25.00%)
Dec 07, 2023 0.0009 0.0009 0.0008 0.0008 15,000 -0.00(-11.11%)
Dec 06, 2023 0.0009 0.0009 0.0009 0.0009 2,000 -0.00(-10.00%)
Dec 05, 2023 0.0009 0.0010 0.0008 0.0010 660,000 +0.00(+0.00%)
Dec 01, 2023 0.0010 0 +0.00(+11.11%)
Nov 30, 2023 0.0006 0.0009 0.0006 0.0009 339,459 +0.00(+28.57%)
Nov 29, 2023 0.0010 0.0013 0.0005 0.0007 3,175,000 +0.00(+16.67%)
Nov 28, 2023 0.0009 0.0009 0.0006 0.0006 2,175,220 -0.00(-33.33%)
Nov 27, 2023 0.0006 0.0009 0.0006 0.0009 1,109,999 +0.00(+50.00%)
Nov 22, 2023 0.0006 1 -0.00(-25.00%)
Nov 20, 2023 0.0008 0 -0.00(-20.00%)
Nov 17, 2023 0.0009 0.0010 0.0009 0.0010 500,000 +0.00(+11.11%)
Nov 15, 2023 0.0009 0 +0.00(+12.50%)
Nov 14, 2023 0.0010 0.0010 0.0008 0.0008 1,025,000 -0.00(-11.11%)
Nov 13, 2023 0.0009 0.0009 0.0008 0.0009 43,600 -0.00(-10.00%)
Nov 10, 2023 0.0009 0.0010 0.0007 0.0010 1,828,469 +0.00(+42.86%)
Nov 09, 2023 0.0010 0.0011 0.0007 0.0007 1,000,000 -0.00(-12.50%)
Nov 08, 2023 0.0007 0.0008 0.0007 0.0008 656,489 +0.00(+14.29%)
Nov 07, 2023 0.0006 0.0007 0.0006 0.0007 731,657 +0.00(+0.00%)
Nov 06, 2023 0.0006 0.0007 0.0006 0.0007 697,269 +0.00(+0.00%)
Nov 03, 2023 0.0007 0.0007 0.0007 0.0007 50,500 +0.00(+0.00%)
Nov 01, 2023 0.0007 0 -0.00(-22.22%)
Oct 31, 2023 0.0009 0.0009 0.0009 0.0009 38,510 +0.00(+12.50%)
Oct 30, 2023 0.0006 0.0008 0.0006 0.0008 2,835,702 +0.00(+33.33%)
Oct 26, 2023 0.0006 0 -0.00(-14.29%)
Oct 25, 2023 0.0007 0.0007 0.0007 0.0007 1,916,831 +0.00(+0.00%)
Oct 24, 2023 0.0007 0.0007 0.0007 0.0007 41,871 +0.00(+0.00%)
Oct 23, 2023 0.0007 0.0007 0.0007 0.0007 7,828,799 +0.00(+0.00%)
Oct 20, 2023 0.0007 0.0007 0.0007 0.0007 135,000 -0.00(-12.50%)
Oct 19, 2023 0.0007 0.0008 0.0007 0.0008 1,297,156 +0.00(+14.29%)
Oct 18, 2023 0.0007 0.0007 0.0007 0.0007 111,420 -0.00(-12.50%)
Oct 16, 2023 0.0008 0 +0.00(+14.29%)
Oct 13, 2023 0.0007 0.0009 0.0007 0.0007 956,199 +0.00(+0.00%)
Oct 11, 2023 0.0007 0 +0.00(+0.00%)
Oct 10, 2023 0.0008 0.0008 0.0007 0.0007 483,650 -0.00(-12.50%)
Oct 09, 2023 0.0008 0.0008 0.0008 0.0008 25,000 +0.00(+0.00%)
Oct 06, 2023 0.0007 0.0008 0.0007 0.0008 967,294 +0.00(+0.00%)
Oct 05, 2023 0.0007 0.0008 0.0007 0.0008 336,978 +0.00(+0.00%)
Oct 04, 2023 0.0007 0.0008 0.0007 0.0008 1,951,147 +0.00(+0.00%)
Oct 03, 2023 0.0008 0.0008 0.0008 0.0008 17,726 -0.00(-11.11%)
Oct 02, 2023 0.0007 0.0009 0.0007 0.0009 10,720 +0.00(+0.00%)
Sep 29, 2023 0.0008 0.0009 0.0008 0.0009 101,000 +0.00(+0.00%)
Sep 28, 2023 0.0010 0.0010 0.0009 0.0009 757,092 +0.00(+0.00%)
Sep 27, 2023 0.0006 0.0009 0.0006 0.0009 890,808 +0.00(+12.50%)
Sep 26, 2023 0.0009 0.0009 0.0007 0.0008 2,058,534 -0.00(-11.11%)
Sep 25, 2023 0.0009 0.0009 0.0009 0.0009 4,550 -0.00(-10.00%)
Sep 22, 2023 0.0008 0.0010 0.0008 0.0010 1,864 +0.00(+0.00%)
Sep 21, 2023 0.0010 0.0010 0.0010 0.0010 20,010 +0.00(+0.00%)
Sep 20, 2023 0.0009 0.0011 0.0008 0.0010 1,530,000 +0.00(+25.00%)
Sep 19, 2023 0.0008 0.0011 0.0008 0.0008 1,189,499 +0.00(+0.00%)
Sep 18, 2023 0.0009 0.0012 0.0008 0.0008 1,029,999 +0.00(+0.00%)
Sep 15, 2023 0.0009 0.0009 0.0008 0.0008 1,960,000 -0.00(-20.00%)
Sep 14, 2023 0.0010 0.0010 0.0009 0.0010 945,033 +0.00(+42.86%)
Sep 13, 2023 0.0007 0.0008 0.0007 0.0007 738,963 -0.00(-12.50%)
Sep 12, 2023 0.0010 0.0010 0.0008 0.0008 20,200 -0.00(-20.00%)
Sep 11, 2023 0.0009 0.0010 0.0009 0.0010 1,670,806 +0.00(+25.00%)
Sep 08, 2023 0.0008 0.0008 0.0008 0.0008 655,742 -0.00(-11.11%)
Sep 07, 2023 0.0008 0.0009 0.0008 0.0009 75,743 +0.00(+0.00%)
Sep 06, 2023 0.0010 0.0010 0.0009 0.0009 55,040 +0.00(+0.00%)
Sep 05, 2023 0.0008 0.0009 0.0008 0.0009 485,597 +0.00(+12.50%)
Sep 01, 2023 0.0007 0.0008 0.0007 0.0008 674,352 +0.00(+0.00%)
Aug 31, 2023 0.0008 0.0008 0.0008 0.0008 10,000 -0.00(-11.11%)
Aug 29, 2023 0.0009 0 +0.00(+0.00%)
Aug 28, 2023 0.0009 0.0009 0.0006 0.0009 3,288,768 +0.00(+12.50%)
Aug 25, 2023 0.0009 0.0010 0.0007 0.0008 1,571,915 -0.00(-20.00%)
Aug 24, 2023 0.0011 0.0011 0.0010 0.0010 431,000 +0.00(+11.11%)
Aug 23, 2023 0.0011 0.0011 0.0009 0.0009 1,025,041 +0.00(+0.00%)
Aug 22, 2023 0.0009 0.0011 0.0009 0.0009 128,510 -0.00(-18.18%)
Aug 21, 2023 0.0010 0.0012 0.0010 0.0011 1,211,482 +0.00(+10.00%)
Aug 18, 2023 0.0008 0.0010 0.0008 0.0010 41,041 +0.00(+0.00%)
Aug 17, 2023 0.0010 0.0011 0.0009 0.0010 1,193,718 +0.00(+11.11%)
Aug 16, 2023 0.0009 0.0009 0.0007 0.0009 2,328,896 +0.00(+0.00%)
Aug 15, 2023 0.0007 0.0009 0.0006 0.0009 5,899,428 +0.00(+12.50%)
Aug 14, 2023 0.0027 0.0027 0.0006 0.0008 64,086,904 -0.00(-69.23%)
Aug 11, 2023 0.0024 0.0029 0.0024 0.0026 1,622,829 -0.00(-10.34%)
Aug 10, 2023 0.0030 0.0030 0.0024 0.0029 969,877 -0.00(-3.33%)
Aug 09, 2023 0.0023 0.0030 0.0021 0.0030 1,325,244 +0.00(+20.00%)
Aug 08, 2023 0.0023 0.0025 0.0023 0.0025 39,000 +0.00(+4.17%)
Aug 07, 2023 0.0025 0.0026 0.0023 0.0024 869,632 +0.00(+4.35%)
Aug 04, 2023 0.0026 0.0028 0.0023 0.0023 4,080,616 -0.00(-11.54%)
Aug 03, 2023 0.0025 0.0026 0.0023 0.0026 1,191,634 -0.00(-3.70%)
Aug 02, 2023 0.0028 0.0028 0.0025 0.0027 370,988 +0.00(+8.00%)
Aug 01, 2023 0.0027 0.0027 0.0025 0.0025 764,965 -0.00(-10.71%)
Jul 31, 2023 0.0028 0.0028 0.0024 0.0028 1,651,172 -0.00(-3.45%)
Jul 28, 2023 0.0027 0.0029 0.0027 0.0029 1,409,067 +0.00(+3.57%)
Jul 27, 2023 0.0028 0.0029 0.0026 0.0028 1,189,303 +0.00(+16.67%)
Jul 26, 2023 0.0027 0.0029 0.0023 0.0024 7,887,123 -0.00(-11.11%)
Jul 25, 2023 0.0028 0.0030 0.0025 0.0027 420,900 +0.00(+3.85%)
Jul 24, 2023 0.0028 0.0030 0.0024 0.0026 1,916,417 -0.00(-7.14%)
Jul 21, 2023 0.0035 0.0035 0.0022 0.0028 6,748,554 -0.00(-9.68%)
Jul 20, 2023 0.0022 0.0038 0.0022 0.0031 24,374,796 +0.00(+47.62%)
Jul 19, 2023 0.0022 0.0024 0.0021 0.0021 5,592,982 -0.00(-8.70%)
Jul 18, 2023 0.0022 0.0025 0.0022 0.0023 3,914,707 +0.00(+0.00%)
Jul 17, 2023 0.0022 0.0024 0.0022 0.0023 1,238,550 +0.00(+0.00%)
Jul 14, 2023 0.0025 0.0026 0.0023 0.0023 1,923,833 +0.00(+0.00%)
Jul 13, 2023 0.0024 0.0025 0.0023 0.0023 620,000 -0.00(-4.17%)
Jul 12, 2023 0.0023 0.0024 0.0023 0.0024 820,123 -0.00(-4.00%)
Jul 11, 2023 0.0023 0.0025 0.0023 0.0025 3,020 +0.00(+8.70%)
Jul 10, 2023 0.0026 0.0026 0.0023 0.0023 639,556 +0.00(+0.00%)
Jul 07, 2023 0.0025 0.0025 0.0023 0.0023 1,287,485 -0.00(-8.00%)
Jul 06, 2023 0.0027 0.0027 0.0025 0.0025 1,650,801 -0.00(-7.41%)
Jul 05, 2023 0.0027 0.0030 0.0027 0.0027 176,113 +0.00(+0.00%)
Jul 03, 2023 0.0029 0.0030 0.0027 0.0027 1,711,473 -0.00(-3.57%)
Jun 30, 2023 0.0027 0.0032 0.0026 0.0028 5,620,657 +0.00(+3.70%)
Jun 29, 2023 0.0023 0.0029 0.0023 0.0027 7,667,030 +0.00(+17.39%)
Jun 28, 2023 0.0021 0.0024 0.0020 0.0023 9,436,534 +0.00(+9.52%)
Jun 27, 2023 0.0021 0.0022 0.0020 0.0021 2,801,009 -0.00(-4.55%)
Jun 26, 2023 0.0023 0.0023 0.0022 0.0022 181,809 -0.00(-4.35%)
Jun 23, 2023 0.0024 0.0024 0.0023 0.0023 109,999 -0.00(-4.17%)
Jun 22, 2023 0.0024 0.0025 0.0020 0.0024 2,961,833 -0.00(-7.69%)
Jun 21, 2023 0.0024 0.0026 0.0022 0.0026 460,969 +0.00(+4.00%)
Jun 20, 2023 0.0022 0.0026 0.0022 0.0025 684,446 +0.00(+13.64%)
Jun 16, 2023 0.0023 0.0024 0.0022 0.0022 2,368,055 +0.00(+0.00%)
Jun 15, 2023 0.0022 0.0026 0.0022 0.0022 155,910 -0.00(-53.19%)
May 08, 2023 0.0055 0.0055 0.0040 0.0047 1,819,326 +0.00(+4.44%)
May 05, 2023 0.0045 0.0058 0.0040 0.0045 10,251,685 -0.00(-2.17%)
May 04, 2023 0.0032 0.0046 0.0030 0.0046 19,059,060 +0.00(+53.33%)
May 03, 2023 0.0032 0.0035 0.0028 0.0030 1,434,436 -0.00(-6.25%)
May 02, 2023 0.0035 0.0035 0.0027 0.0032 3,524,588 -0.00(-3.03%)
May 01, 2023 0.0035 0.0035 0.0028 0.0033 1,403,608 +0.00(+10.00%)
Apr 28, 2023 0.0027 0.0036 0.0025 0.0030 10,354,740 +0.00(+11.11%)
Apr 27, 2023 0.0025 0.0028 0.0022 0.0027 460,200 -0.00(-10.00%)
Apr 26, 2023 0.0020 0.0031 0.0019 0.0030 2,297,000 +0.00(+50.00%)
Apr 25, 2023 0.0019 0.0021 0.0019 0.0020 1,066,999 +0.00(+5.26%)
Apr 24, 2023 0.0023 0.0024 0.0019 0.0019 4,808,288 -0.00(-13.64%)
Apr 21, 2023 0.0030 0.0030 0.0022 0.0022 43,700 -0.00(-4.35%)
Apr 20, 2023 0.0023 0.0024 0.0023 0.0023 210,654 +0.00(+0.00%)
Apr 19, 2023 0.0025 0.0030 0.0022 0.0023 805,574 -0.00(-20.69%)
Apr 18, 2023 0.0025 0.0034 0.0024 0.0029 1,982,193 +0.00(+20.83%)
Apr 17, 2023 0.0023 0.0025 0.0022 0.0024 1,765,610 +0.00(+4.35%)
Apr 14, 2023 0.0025 0.0025 0.0022 0.0023 302,750 -0.00(-8.00%)
Apr 13, 2023 0.0027 0.0027 0.0024 0.0025 427,741 -0.00(-10.71%)
Apr 12, 2023 0.0022 0.0030 0.0022 0.0028 3,533,222 +0.00(+40.00%)
Apr 11, 2023 0.0023 0.0023 0.0020 0.0020 468,944 -0.00(-23.08%)
Apr 10, 2023 0.0021 0.0026 0.0020 0.0026 3,042,285 +0.00(+13.04%)
Apr 06, 2023 0.0023 0.0023 0.0022 0.0023 233,110 +0.00(+0.00%)
Apr 05, 2023 0.0023 0.0023 0.0022 0.0023 295,300 +0.00(+0.00%)
Apr 04, 2023 0.0023 0.0023 0.0022 0.0023 1,081,457 +0.00(+0.00%)
Apr 03, 2023 0.0024 0.0027 0.0022 0.0023 2,366,651 -0.00(-4.17%)
Mar 31, 2023 0.0026 0.0027 0.0022 0.0024 3,487,266 -0.00(-11.11%)
Mar 30, 2023 0.0025 0.0029 0.0024 0.0027 1,010,775 +0.00(+3.85%)
Mar 29, 2023 0.0025 0.0028 0.0024 0.0026 1,179,549 +0.00(+0.00%)
Mar 28, 2023 0.0024 0.0028 0.0024 0.0026 2,503,413 -0.00(-3.70%)
Mar 27, 2023 0.0031 0.0031 0.0024 0.0027 1,806,646 -0.00(-10.00%)
Mar 24, 2023 0.0031 0.0031 0.0030 0.0030 735,000 +0.00(+0.00%)
Mar 23, 2023 0.0032 0.0032 0.0030 0.0030 26,100 +0.00(+0.00%)
Mar 22, 2023 0.0031 0.0033 0.0030 0.0030 1,346,365 -0.00(-3.23%)
Mar 21, 2023 0.0031 0.0034 0.0030 0.0031 1,893,776 -0.00(-6.06%)
Mar 20, 2023 0.0035 0.0035 0.0030 0.0033 1,649,825 -0.00(-2.94%)
Mar 17, 2023 0.0036 0.0036 0.0031 0.0034 1,606,710 +0.00(+3.03%)
Mar 16, 2023 0.0036 0.0036 0.0031 0.0033 2,527,188 -0.00(-8.33%)
Mar 15, 2023 0.0037 0.0037 0.0035 0.0036 121,603 +0.00(+0.00%)
Mar 14, 2023 0.0035 0.0038 0.0034 0.0036 746,639 -0.00(-5.26%)
Mar 13, 2023 0.0037 0.0039 0.0033 0.0038 1,641,770 +0.00(+5.56%)
Mar 10, 2023 0.0038 0.0040 0.0036 0.0036 3,743,417 -0.00(-5.26%)
Mar 09, 2023 0.0040 0.0040 0.0035 0.0038 4,402,755 +0.00(+0.00%)
Mar 08, 2023 0.0035 0.0039 0.0032 0.0038 5,385,155 +0.00(+15.15%)
Mar 07, 2023 0.0035 0.0035 0.0031 0.0033 871,666 -0.00(-2.94%)
Mar 06, 2023 0.0037 0.0037 0.0032 0.0034 3,518,154 +0.00(+6.25%)
Mar 03, 2023 0.0037 0.0037 0.0032 0.0032 1,502,672 -0.00(-8.57%)
Mar 02, 2023 0.0035 0.0036 0.0032 0.0035 3,795,333 +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.