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 UNCHANGED
Streaming Delayed Price Updated: 10:31 AM 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, 2021 0.0570 0.0570 0.0570 0 -0.07(-53.81%)
Apr 20, 2021 0.1234 0.1234 0.1234 0 +0.04(+50.49%)
Apr 15, 2021 0.0820 0.0820 0.0820 0 +0.02(+40.17%)
Apr 13, 2021 0.0585 0.0585 0.0585 0 -0.02(-24.03%)
Mar 30, 2021 0.0770 0.0770 0.0770 0 -0.05(-40.63%)
Mar 29, 2021 0.1297 0.1297 0.0570 0.1297 350 +0.00(+0.00%)
Mar 22, 2021 0.1297 0.1297 0.1297 0 +0.07(+114.03%)
Mar 19, 2021 0.0975 0.1378 0.0606 0.0606 9,500 +0.00(+1.00%)
Mar 18, 2021 0.0810 0.0810 0.0600 0.0600 1,014 +0.00(+5.08%)
Mar 09, 2021 0.0571 0.0571 0.0571 0 -0.02(-25.84%)
Mar 08, 2021 0.0770 0.0770 0.0770 0.0770 550 +0.01(+7.99%)
Mar 04, 2021 0.0713 0.0713 0.0713 0 -0.00(-0.14%)
Feb 26, 2021 0.0714 0.0714 0.0714 0 +0.00(+0.00%)
Feb 23, 2021 0.0714 0.0714 0.0714 0 -0.02(-20.67%)
Feb 19, 2021 0.0900 0.0900 0.0900 0 +0.02(+26.05%)
Feb 16, 2021 0.0714 0.0714 0.0714 0 +0.00(+0.14%)
Feb 12, 2021 0.0713 0.0713 0.0713 1 +0.00(+0.00%)
Feb 11, 2021 0.0713 0.0713 0.0713 0.0713 330 -0.04(-35.18%)
Feb 10, 2021 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Feb 08, 2021 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Jan 27, 2021 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jan 25, 2021 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Jan 22, 2021 0.0900 0.0900 0.0800 0.0800 5,100 +0.01(+14.12%)
Jan 12, 2021 0.0701 0.0701 0.0701 0 +0.00(+0.14%)
Jan 11, 2021 0.0700 0.0700 0.0700 0.0700 3,972 -0.00(-1.41%)
Jan 07, 2021 0.0710 0.0710 0.0710 0 +0.00(+1.43%)
Jan 05, 2021 0.0700 0.0700 0.0700 0 -0.03(-30.00%)
Jan 04, 2021 0.1056 0.1056 0.1000 0.1000 1,039 +0.03(+40.65%)
Dec 31, 2020 0.0711 0.0711 0.0711 0 -0.03(-28.90%)
Dec 28, 2020 0.1000 0.1000 0.1000 0 -0.07(-42.86%)
Dec 24, 2020 0.1700 0.1750 0.0720 0.1750 13,100 +0.10(+142.72%)
Dec 18, 2020 0.0721 0.0721 0.0721 0 -0.02(-21.63%)
Dec 16, 2020 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
Dec 14, 2020 0.0920 0.0920 0.0920 0 -0.08(-45.88%)
Dec 10, 2020 0.1700 0.1700 0.1700 0 +0.08(+84.78%)
Dec 09, 2020 0.1400 0.1700 0.0720 0.0920 2,508 -0.10(-51.58%)
Dec 07, 2020 0.1900 0.1900 0.1900 0 +0.05(+35.71%)
Dec 02, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 24, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Nov 23, 2020 0.0721 0.1500 0.0721 0.1500 690 +0.00(+0.07%)
Nov 20, 2020 0.1499 0.1499 0.1499 0.1499 600 -0.00(-0.07%)
Nov 18, 2020 0.1500 0.1500 0.1500 0 +0.08(+108.33%)
Nov 17, 2020 0.0920 0.1400 0.0720 0.0720 1,911 -0.07(-48.57%)
Nov 16, 2020 0.1400 0.1400 0.1400 0.1400 392 -0.01(-5.41%)
Nov 13, 2020 0.1400 0.1480 0.1400 0.1480 4,200 +0.01(+5.71%)
Nov 10, 2020 0.1400 0.1400 0.1400 0 -0.01(-5.41%)
Nov 09, 2020 0.1480 0.1480 0.1480 0.1480 5,000 +0.00(+0.00%)
Nov 06, 2020 0.0720 0.1480 0.0720 0.1480 1,200 +0.00(+0.00%)
Nov 05, 2020 0.1480 0.1480 0.1480 0.1480 950 +0.00(+0.00%)
Oct 29, 2020 0.1480 0.1480 0.1480 0 +0.02(+15.62%)
Oct 28, 2020 0.1280 0.1280 0.1280 0.1280 1,000 +0.00(+0.00%)
Oct 27, 2020 0.1390 0.1390 0.1280 0.1280 1,000 +0.02(+16.36%)
Oct 23, 2020 0.1100 0.1100 0.1100 0 +0.04(+54.93%)
Oct 22, 2020 0.1095 0.1095 0.0710 0.0710 2,670 -0.08(-52.67%)
Oct 19, 2020 0.1500 0.1500 0.1500 0 +0.08(+111.27%)
Oct 15, 2020 0.0710 0.0710 0.0710 0 +0.00(+0.00%)
Oct 14, 2020 0.0910 0.0910 0.0710 0.0710 390 -0.06(-45.38%)
Oct 08, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 06, 2020 0.1300 0.1300 0.1300 0 -0.01(-6.27%)
Oct 02, 2020 0.1387 0.1387 0.1387 0 +0.00(+0.00%)
Sep 30, 2020 0.1387 0.1387 0.1387 0 -0.00(-0.79%)
Sep 28, 2020 0.1398 0.1398 0.1398 0 -0.00(-0.14%)
Sep 22, 2020 0.1400 0.1400 0.1400 0 +0.01(+9.38%)
Sep 21, 2020 0.1280 0.1280 0.1280 0.1280 800 -0.02(-13.51%)
Sep 18, 2020 0.1480 0.1480 0.1480 0.1480 200 +0.00(+0.00%)
Sep 11, 2020 0.1480 0.1480 0.1480 0 +0.00(+0.00%)
Sep 04, 2020 0.1480 0.1480 0.1480 0 -0.00(-1.33%)
Sep 02, 2020 0.1500 0.1500 0.1500 0 +0.09(+167.86%)
Aug 31, 2020 0.0560 0.0560 0.0560 0 -0.05(-46.67%)
Aug 27, 2020 0.1050 0.1050 0.1050 0 -0.03(-22.79%)
Aug 24, 2020 0.1360 0.1360 0.1360 0 -0.06(-32.00%)
Aug 20, 2020 0.2000 0.2000 0.2000 0 +0.08(+66.67%)
Aug 19, 2020 0.1200 0.1200 0.1200 0.1200 1,945 -0.03(-19.73%)
Aug 18, 2020 0.1495 0.1495 0.1495 0.1495 6,688 +0.00(+0.00%)
Aug 14, 2020 0.1495 0.1495 0.1495 0 +0.03(+24.58%)
Aug 13, 2020 0.0800 0.2200 0.0800 0.1200 58,983 +0.04(+50.00%)
Aug 12, 2020 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Aug 10, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 07, 2020 0.0800 0.0800 0.0800 0.0800 8,300 +0.01(+11.73%)
Aug 04, 2020 0.0716 0.0716 0.0716 0 -0.02(-20.44%)
Jul 14, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 30, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 26, 2020 0.0900 0.0900 0.0900 0 -0.01(-9.09%)
Jun 23, 2020 0.0990 0.0990 0.0990 0 +0.04(+62.30%)
Jun 22, 2020 0.0610 0.0610 0.0610 0.0610 2,000 +0.00(+0.00%)
Jun 18, 2020 0.0610 0.0610 0.0610 0 -0.03(-35.45%)
Jun 12, 2020 0.0945 0.0945 0.0945 0 +0.00(+0.00%)
Jun 09, 2020 0.0945 0.0945 0.0945 0 -0.00(-4.45%)
Jun 01, 2020 0.0989 0.0989 0.0989 0 +0.03(+52.15%)
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%)
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.