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 (%)
Apr 30, 2012 0.2500 0.2500 0.2500 0.2500 5,000 +0.05(+25.00%)
Apr 27, 2012 0.1100 0.2300 0.1100 0.2000 23,207 +0.04(+25.00%)
Apr 26, 2012 0.1600 0.1600 0.1600 0.1600 660 +0.00(+0.00%)
Apr 20, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 17, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 12, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 04, 2012 0.1600 0.1600 0.1600 0 -0.07(-30.43%)
Apr 03, 2012 0.1700 0.2300 0.1700 0.2300 8,972 +0.06(+37.72%)
Mar 30, 2012 0.1670 0.1670 0.1670 0 +0.02(+11.33%)
Mar 26, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 23, 2012 0.1500 0.1500 0.1500 0.1500 550 +0.00(+0.00%)
Mar 22, 2012 0.1500 0.1500 0.1500 0.1500 303 +0.00(+0.00%)
Mar 19, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 15, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 14, 2012 0.1500 0.1500 0.1500 0.1500 495 +0.00(+0.00%)
Mar 13, 2012 0.1500 0.1500 0.1500 0.1500 550 +0.00(+0.00%)
Mar 08, 2012 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 06, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 05, 2012 0.1500 0.1500 0.1500 0.1500 440 +0.01(+7.14%)
Feb 29, 2012 0.1400 0.1400 0.1400 0 -0.03(-17.65%)
Feb 27, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 24, 2012 0.1700 0.1700 0.1700 0.1700 1,220 +0.00(+0.00%)
Feb 21, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 17, 2012 0.1700 0.1700 0.1700 0.1700 5,510 +0.00(+0.00%)
Feb 16, 2012 0.1700 0.1700 0.1700 0.1700 5,425 +0.04(+30.77%)
Feb 13, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 09, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 07, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 06, 2012 0.1200 0.1300 0.1200 0.1300 773 +0.01(+8.33%)
Feb 03, 2012 0.1200 0.1200 0.1200 0.1200 105 -0.04(-24.53%)
Feb 01, 2012 0.1590 0.1590 0.1590 0 +0.09(+120.83%)
Jan 25, 2012 0.0720 0.0720 0.0720 0.0720 0 -0.03(-28.00%)
Jan 24, 2012 0.1000 0.1000 0.1000 0.1000 523 +0.02(+25.00%)
Jan 20, 2012 0.0800 0.0800 0.0800 0 +0.01(+8.11%)
Jan 17, 2012 0.0740 0.0740 0.0740 0 +0.00(+2.78%)
Jan 13, 2012 0.2000 0.2000 0.0720 0.0720 1,800 -0.13(-64.00%)
Jan 12, 2012 0.2000 0.2000 0.2000 0.2000 255 -0.02(-9.09%)
Jan 11, 2012 0.1000 0.2200 0.1000 0.2200 1,327 +0.12(+120.00%)
Jan 10, 2012 0.1000 0.1000 0.1000 0.1000 22,574 +0.03(+42.86%)
Dec 30, 2011 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 29, 2011 0.0700 0.0700 0.0700 0.0700 330 +0.00(+0.00%)
Dec 28, 2011 0.0700 0.0700 0.0700 0.0700 1,643 -0.03(-30.00%)
Dec 27, 2011 0.0500 0.1780 0.0500 0.1000 12,640 -0.10(-50.00%)
Dec 21, 2011 0.2000 0.2000 0.2000 0.2000 0 +0.10(+100.00%)
Dec 19, 2011 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 14, 2011 0.1000 0.1000 0.1000 0.1000 0 +0.05(+100.00%)
Dec 13, 2011 0.0500 0.0500 0.0500 0.0500 1,100 -0.03(-37.50%)
Dec 09, 2011 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 08, 2011 0.0800 0.0800 0.0800 0.0800 440 +0.00(+0.00%)
Dec 05, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 02, 2011 0.0800 0.0800 0.0800 0.0800 220 +0.00(+0.00%)
Nov 30, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 21, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 18, 2011 0.0800 0.0800 0.0800 0.0800 110 -0.01(-11.11%)
Nov 15, 2011 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Nov 10, 2011 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Nov 09, 2011 0.0800 0.0800 0.0800 0.0800 110 +0.00(+0.00%)
Nov 08, 2011 0.0800 0.0800 0.0800 0.0800 330 +0.00(+0.00%)
Nov 03, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 01, 2011 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Oct 27, 2011 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Oct 25, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 20, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 19, 2011 0.0800 0.0800 0.0800 0.0800 550 -0.02(-20.00%)
Oct 17, 2011 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Oct 13, 2011 0.0800 0.0800 0.0800 0.0800 0 -0.06(-42.86%)
Oct 10, 2011 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Oct 07, 2011 0.1400 0.1400 0.0810 0.1200 17,994 -0.03(-20.00%)
Oct 06, 2011 0.1490 0.1500 0.1490 0.1500 2,006 +0.00(+0.67%)
Oct 05, 2011 0.0800 0.1490 0.0800 0.1490 6,764 +0.07(+86.25%)
Oct 04, 2011 0.0800 0.0800 0.0800 0.0800 440 -0.10(-55.56%)
Sep 28, 2011 0.1800 0.1800 0.1800 0.1800 0 +0.10(+125.00%)
Sep 26, 2011 0.0800 0.0800 0.0800 0.0800 0 -0.10(-55.56%)
Sep 23, 2011 0.1800 0.1800 0.1800 0.1800 1,522 +0.12(+190.32%)
Sep 22, 2011 0.0620 0.0620 0.0620 0.0620 484 -0.06(-48.33%)
Sep 20, 2011 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 12, 2011 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Sep 08, 2011 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Sep 06, 2011 0.1000 0.1000 0.1000 0 -0.02(-16.67%)
Sep 02, 2011 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Aug 30, 2011 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 26, 2011 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 25, 2011 0.1200 0.1200 0.1200 0.1200 3,300 +0.00(+0.00%)
Aug 24, 2011 0.1200 0.1200 0.1200 0.1200 990 +0.00(+0.00%)
Aug 22, 2011 0.1200 0.1200 0.1200 0 -0.06(-32.96%)
Aug 16, 2011 0.1790 0.1790 0.1790 0 +0.08(+79.00%)
Aug 12, 2011 0.1000 0.1000 0.1000 0.1000 0 -0.06(-37.50%)
Aug 11, 2011 0.1000 0.1600 0.1000 0.1600 12,098 +0.06(+60.00%)
Aug 10, 2011 0.1000 0.1000 0.1000 0.1000 1,964 +0.00(+0.00%)
Aug 09, 2011 0.1000 0.1000 0.1000 0.1000 11,103 -0.05(-33.33%)
Aug 08, 2011 0.1000 0.1500 0.1000 0.1500 9,985 +0.00(+0.00%)
Aug 05, 2011 0.0800 0.1500 0.0800 0.1500 7,745 +0.00(+0.00%)
Aug 04, 2011 0.1100 0.1500 0.1100 0.1500 14,329 +0.05(+50.00%)
Aug 03, 2011 0.1000 0.1000 0.1000 0.1000 1,440 -0.05(-33.33%)
Aug 02, 2011 0.1500 0.1500 0.1500 0.1500 695 +0.04(+36.36%)
Aug 01, 2011 0.1100 0.1100 0.0900 0.1100 15,721 -0.01(-8.33%)
Jul 29, 2011 0.1000 0.1200 0.1000 0.1200 23,755 +0.04(+50.00%)
Jul 28, 2011 0.0800 0.0800 0.0800 0.0800 1,100 -0.00(-1.23%)
Jul 27, 2011 0.0820 0.0820 0.0810 0.0810 7,735 +0.00(+1.25%)
Jul 22, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 19, 2011 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 13, 2011 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Jul 08, 2011 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Jul 07, 2011 0.0800 0.0800 0.0800 0.0800 4,620 +0.00(+0.00%)
Jul 06, 2011 0.0600 0.0800 0.0600 0.0800 567 +0.00(+0.00%)
Jun 30, 2011 0.0800 0.0800 0.0800 0 -0.02(-23.81%)
Jun 24, 2011 0.1050 0.1050 0.1050 0 +0.02(+31.25%)
Jun 22, 2011 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Jun 21, 2011 0.0600 0.0600 0.0600 0.0600 1,100 +0.00(+0.00%)
Jun 17, 2011 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jun 16, 2011 0.0700 0.0700 0.0700 0.0700 275 -0.03(-33.33%)
Jun 13, 2011 0.1050 0.1050 0.1050 0.1050 0 +0.04(+75.00%)
Jun 10, 2011 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+17.65%)
Jun 08, 2011 0.0510 0.0510 0.0510 0 -0.04(-43.33%)
Jun 03, 2011 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 23, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 20, 2011 0.1000 0.1000 0.1000 0.1000 935 +0.00(+0.00%)
May 18, 2011 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 17, 2011 0.1000 0.1000 0.1000 0.1000 2,200 +0.00(+0.00%)
May 16, 2011 0.1000 0.1000 0.1000 0.1000 627 +0.00(+0.00%)
May 12, 2011 0.1000 0.1000 0.1000 0.1000 0 +0.03(+40.85%)
May 09, 2011 0.0710 0.0710 0.0710 0 -0.05(-40.83%)
May 06, 2011 0.1200 0.1200 0.1100 0.1200 10,320 +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.