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

Emergent Health Corp (OP: EMGE )

0.0013 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EDT, May 22, 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 (%)
Apr 30, 2010 0.1900 0.1900 0.1900 0.1900 3,700 -0.01(-5.00%)
Apr 28, 2010 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 26, 2010 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 23, 2010 0.2000 0.2000 0.2000 0.2000 3,964 -0.03(-13.04%)
Apr 20, 2010 0.2300 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Apr 15, 2010 0.2400 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Apr 14, 2010 0.2000 0.2500 0.2000 0.2500 210 +0.01(+4.17%)
Apr 13, 2010 0.2400 0.2400 0.2400 0.2400 100 +0.00(+0.00%)
Apr 09, 2010 0.2400 0.2400 0.2400 0.2400 0 +0.07(+41.18%)
Apr 08, 2010 0.1700 0.1700 0.1700 0.1700 550 -0.08(-32.00%)
Apr 07, 2010 0.1800 0.2500 0.1800 0.2500 5,960 +0.00(+0.00%)
Apr 05, 2010 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 01, 2010 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Mar 31, 2010 0.2000 0.2000 0.2000 0.2000 550 +0.00(+0.00%)
Mar 30, 2010 0.2000 0.2000 0.2000 0.2000 4,000 +0.05(+33.33%)
Mar 29, 2010 0.2200 0.2200 0.1500 0.1500 6,208 -0.06(-28.57%)
Mar 26, 2010 0.2100 0.2100 0.2100 0.2100 688 -0.03(-12.50%)
Mar 24, 2010 0.2400 0.2400 0.2400 0.2400 0 -0.06(-20.00%)
Mar 19, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 18, 2010 0.2800 0.3000 0.2600 0.3000 4,055 -0.05(-14.29%)
Mar 15, 2010 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 12, 2010 0.3500 0.3500 0.3500 0.3500 100 +0.08(+29.63%)
Mar 11, 2010 0.2700 0.2700 0.2700 0.2700 550 +0.01(+3.85%)
Mar 10, 2010 0.3500 0.3500 0.2600 0.2600 3,165 -0.09(-25.71%)
Mar 09, 2010 0.2000 0.3500 0.2000 0.3500 210 +0.05(+16.67%)
Mar 08, 2010 0.2000 0.3000 0.2000 0.3000 3,436 +0.00(+0.00%)
Mar 04, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 03, 2010 0.2500 0.3000 0.2500 0.3000 600 -0.08(-21.05%)
Mar 02, 2010 0.3800 0.3800 0.3800 0.3800 100 +0.13(+52.00%)
Mar 01, 2010 0.3000 0.3000 0.2500 0.2500 2,100 +0.05(+25.00%)
Feb 26, 2010 0.2000 0.2000 0.2000 0.2000 2,000 -0.10(-33.33%)
Feb 25, 2010 0.2000 0.3000 0.2000 0.3000 5,053 +0.00(+0.00%)
Feb 23, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Feb 22, 2010 0.2000 0.3000 0.2000 0.3000 1,792 +0.05(+20.00%)
Feb 17, 2010 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Feb 16, 2010 0.2000 0.2500 0.1800 0.2500 19,650 +0.05(+25.00%)
Feb 12, 2010 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 10, 2010 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Feb 09, 2010 0.2600 0.3500 0.2500 0.2500 38,933 -0.01(-3.85%)
Feb 08, 2010 0.2600 0.2600 0.2600 0.2600 770 -0.12(-31.58%)
Feb 05, 2010 0.3800 0.3800 0.3800 0.3800 100 +0.00(+0.00%)
Feb 04, 2010 0.3300 0.3800 0.3000 0.3800 3,480 +0.00(+0.00%)
Feb 03, 2010 0.2500 0.3800 0.2500 0.3800 4,100 +0.00(+0.00%)
Feb 02, 2010 0.3000 0.3800 0.3000 0.3800 2,506 -0.02(-5.00%)
Feb 01, 2010 0.3000 0.4000 0.3000 0.4000 14,940 -0.05(-11.11%)
Jan 29, 2010 0.2200 0.4500 0.2200 0.4500 365 +0.15(+50.00%)
Jan 28, 2010 0.3000 0.3000 0.3000 0.3000 4,314 +0.00(+0.00%)
Jan 27, 2010 0.3000 0.3000 0.3000 0.3000 1,460 +0.00(+0.00%)
Jan 26, 2010 0.3000 0.3000 0.3000 0.3000 7,500 +0.00(+0.00%)
Jan 25, 2010 0.3000 0.3000 0.2500 0.3000 37,202 -0.15(-33.33%)
Jan 22, 2010 0.3100 0.4500 0.3000 0.4500 2,690 -0.02(-4.26%)
Jan 20, 2010 0.4700 0.4700 0.4700 0.4700 0 -0.02(-4.08%)
Jan 19, 2010 0.3100 0.4900 0.3000 0.4900 2,197 +0.00(+0.00%)
Jan 15, 2010 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jan 14, 2010 0.4900 0.4900 0.4900 0.4900 100 -0.01(-2.00%)
Jan 13, 2010 0.4000 0.5000 0.3000 0.5000 1,610 +0.06(+13.64%)
Jan 12, 2010 0.3100 0.4400 0.3100 0.4400 2,235 -0.01(-2.22%)
Jan 08, 2010 0.4500 0.4500 0.4500 0 +0.15(+50.00%)
Jan 04, 2010 0.3000 0.3000 0.3000 0 +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.