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 29, 2016 0.0549 0.0549 0.0549 0 +0.01(+37.37%)
Apr 27, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 26, 2016 0.0400 0.0400 0.0400 0.0400 3,491 -0.01(-20.00%)
Apr 12, 2016 0.0500 0.0500 0.0500 0 -0.01(-15.25%)
Apr 11, 2016 0.0590 0.0590 0.0590 0.0590 6,000 +0.02(+47.50%)
Apr 04, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 23, 2016 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Mar 17, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 02, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 01, 2016 0.0500 0.0500 0.0500 0.0500 5,762 +0.00(+0.00%)
Feb 16, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 09, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 05, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 27, 2016 0.0500 0.0500 0.0500 0 -0.01(-18.03%)
Jan 15, 2016 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Dec 31, 2015 0.0610 0.0610 0.0610 0 +0.01(+17.76%)
Dec 22, 2015 0.0518 0.0518 0.0518 110 -0.01(-15.01%)
Dec 21, 2015 0.0609 0.0609 0.0609 0.0609 110 +0.01(+17.66%)
Dec 16, 2015 0.0518 0.0518 0.0518 0 +0.00(+3.60%)
Dec 15, 2015 0.0500 0.0500 0.0500 0.0500 110 -0.03(-37.50%)
Dec 14, 2015 0.0800 0.0800 0.0800 0.0800 5,230 +0.00(+0.00%)
Nov 18, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 13, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 10, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 06, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 30, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 27, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 23, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 21, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 12, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 28, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 18, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 08, 2015 0.0800 0.0800 0.0800 0 -0.07(-46.67%)
Aug 31, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 27, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 25, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 24, 2015 0.2000 0.2000 0.1500 3,174 -0.05(-25.00%)
Aug 17, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 13, 2015 0.2000 0.2000 0.2000 0 +0.10(+100.00%)
Aug 11, 2015 0.1000 0.1000 0.1000 0 -0.12(-55.56%)
Aug 10, 2015 0.2250 0.2250 0.2250 0.2250 500 +0.02(+12.50%)
Aug 07, 2015 0.2000 0.2000 0.2000 0.2000 475 +0.10(+100.00%)
Aug 06, 2015 0.2000 0.2000 0.2000 0.1000 2,625 -0.00(-1.28%)
Aug 05, 2015 0.1013 0.1013 0.1013 0.1013 4,400 +0.00(+1.30%)
Aug 04, 2015 0.1163 0.1163 0.1000 0.1000 260 +0.00(+0.00%)
Aug 03, 2015 0.1000 0.1000 0.1000 0.1000 110 -0.12(-54.55%)
Jul 22, 2015 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Jul 20, 2015 0.2400 0.2400 0.2400 77 +0.02(+9.09%)
Jul 17, 2015 0.2200 0.2200 0.2200 0.2200 660 +0.01(+4.76%)
Jul 16, 2015 0.2100 0.2100 0.2100 0.2100 330 +0.00(+0.00%)
Jul 15, 2015 0.2100 0.2100 0.2100 0.2100 226 +0.00(+0.00%)
Jul 14, 2015 0.2100 0.2100 0.2100 0.2100 1,100 -0.01(-4.55%)
Jul 13, 2015 0.2200 0.2205 0.2200 0.2200 1,760 +0.00(+0.00%)
Jul 09, 2015 0.2200 0.2200 0.2200 0 -0.06(-21.43%)
Jul 01, 2015 0.2800 0.2800 0.2800 0 +0.07(+33.33%)
Jun 30, 2015 0.2100 0.2100 0.2100 0.2100 1,650 +0.00(+0.00%)
Jun 29, 2015 0.2100 0.2100 0.2100 0.2100 440 -0.08(-27.59%)
Jun 26, 2015 0.2100 0.2900 0.2100 0.2900 1,304 +0.08(+38.10%)
Jun 25, 2015 0.2502 0.2610 0.2100 0.2100 6,240 -0.09(-30.00%)
Jun 19, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 18, 2015 0.3000 0.3000 0.3000 0.3000 1,460 +0.04(+17.65%)
Jun 16, 2015 0.2550 0.2550 0.2550 14 +0.00(+0.00%)
Jun 15, 2015 0.2550 0.2550 0.2550 0.2550 1,452 +0.00(+0.00%)
Jun 11, 2015 0.2550 0.2550 0.2550 0 -0.04(-15.00%)
Jun 09, 2015 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Jun 03, 2015 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 02, 2015 0.3000 0.4500 0.3000 0.3100 7,000 +0.01(+3.33%)
May 29, 2015 0.3000 0.3000 0.3000 0 +0.05(+19.90%)
May 20, 2015 0.2502 0.2502 0.2502 0 -0.05(-16.60%)
May 13, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 12, 2015 0.3000 0.3000 0.3000 0.3000 278 -0.09(-22.08%)
May 07, 2015 0.3850 0.3850 0.3850 0 -0.01(-3.75%)
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.