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 (%)
Sep 30, 2022 0.0092 0.0095 0.0088 0.0091 887,330 +0.00(+1.11%)
Sep 29, 2022 0.0089 0.0096 0.0084 0.0090 477,685 +0.00(+3.45%)
Sep 28, 2022 0.0090 0.0095 0.0081 0.0087 2,147,308 -0.00(-3.33%)
Sep 27, 2022 0.0096 0.0096 0.0090 0.0090 1,017,126 -0.00(-8.16%)
Sep 26, 2022 0.0090 0.0105 0.0090 0.0098 573,342 +0.00(+4.26%)
Sep 23, 2022 0.0092 0.0105 0.0090 0.0094 2,041,081 +0.00(+1.08%)
Sep 22, 2022 0.0100 0.0102 0.0092 0.0093 1,655,995 -0.00(-7.00%)
Sep 21, 2022 0.0093 0.0107 0.0093 0.0100 2,378,325 +0.00(+0.00%)
Sep 20, 2022 0.0106 0.0114 0.0093 0.0100 6,276,840 -0.00(-5.66%)
Sep 19, 2022 0.0109 0.0123 0.0103 0.0106 4,813,425 -0.00(-4.50%)
Sep 16, 2022 0.0108 0.0125 0.0103 0.0111 4,770,409 +0.00(+2.78%)
Sep 15, 2022 0.0116 0.0120 0.0103 0.0108 2,367,548 -0.00(-10.00%)
Sep 14, 2022 0.0123 0.0133 0.0117 0.0120 2,237,032 -0.00(-7.69%)
Sep 13, 2022 0.0119 0.0141 0.0115 0.0130 2,284,489 +0.00(+11.11%)
Sep 12, 2022 0.0130 0.0134 0.0111 0.0117 1,891,420 -0.00(-10.00%)
Sep 09, 2022 0.0120 0.0149 0.0112 0.0130 3,626,434 +0.00(+4.84%)
Sep 08, 2022 0.0126 0.0130 0.0114 0.0124 1,557,158 +0.00(+0.00%)
Sep 07, 2022 0.0105 0.0128 0.0103 0.0124 3,196,899 +0.00(+13.76%)
Sep 06, 2022 0.0101 0.0119 0.0100 0.0109 2,258,013 +0.00(+9.00%)
Sep 02, 2022 0.0098 0.0110 0.0097 0.0100 3,162,614 +0.00(+6.38%)
Sep 01, 2022 0.0118 0.0118 0.0092 0.0094 3,507,091 -0.00(-16.07%)
Aug 31, 2022 0.0104 0.0117 0.0098 0.0112 1,972,433 +0.00(+12.00%)
Aug 30, 2022 0.0108 0.0110 0.0096 0.0100 5,004,197 -0.00(-7.41%)
Aug 29, 2022 0.0124 0.0124 0.0101 0.0108 8,280,974 -0.00(-7.69%)
Aug 26, 2022 0.0120 0.0130 0.0117 0.0117 1,594,363 -0.00(-0.85%)
Aug 25, 2022 0.0120 0.0138 0.0116 0.0118 2,845,387 -0.00(-7.81%)
Aug 24, 2022 0.0114 0.0142 0.0114 0.0128 3,349,613 +0.00(+2.40%)
Aug 23, 2022 0.0150 0.0150 0.0120 0.0125 9,443,987 -0.00(-16.67%)
Aug 22, 2022 0.0155 0.0168 0.0150 0.0150 3,094,973 -0.00(-5.06%)
Aug 19, 2022 0.0151 0.0173 0.0150 0.0158 4,900,716 +0.00(+2.60%)
Aug 18, 2022 0.0173 0.0177 0.0150 0.0154 5,524,296 -0.00(-8.88%)
Aug 17, 2022 0.0160 0.0179 0.0152 0.0169 8,196,793 +0.00(+1.20%)
Aug 16, 2022 0.0190 0.0190 0.0155 0.0167 7,591,355 -0.00(-9.24%)
Aug 15, 2022 0.0182 0.0195 0.0168 0.0184 3,722,446 +0.00(+6.98%)
Aug 12, 2022 0.0200 0.0206 0.0171 0.0172 2,640,408 -0.00(-4.44%)
Aug 11, 2022 0.0208 0.0220 0.0180 0.0180 7,279,966 -0.00(-13.88%)
Aug 10, 2022 0.0160 0.0220 0.0160 0.0209 12,599,746 +0.00(+16.11%)
Aug 09, 2022 0.0192 0.0200 0.0150 0.0180 12,623,147 -0.00(-4.76%)
Aug 08, 2022 0.0238 0.0250 0.0173 0.0189 54,672,920 -0.00(-20.59%)
Aug 05, 2022 0.0290 0.0292 0.0226 0.0238 8,590,968 -0.01(-17.93%)
Aug 04, 2022 0.0230 0.0310 0.0216 0.0290 16,032,875 +0.01(+23.40%)
Aug 03, 2022 0.0261 0.0278 0.0226 0.0235 16,651,047 -0.00(-9.62%)
Aug 02, 2022 0.0304 0.0369 0.0260 0.0260 55,147,336 -0.01(-32.64%)
Aug 01, 2022 0.0373 0.0426 0.0355 0.0386 40,501,032 +0.00(+8.12%)
Jul 29, 2022 0.0297 0.0369 0.0284 0.0357 30,772,022 +0.01(+25.26%)
Jul 28, 2022 0.0242 0.0315 0.0220 0.0285 18,801,596 +0.00(+17.77%)
Jul 27, 2022 0.0255 0.0290 0.0215 0.0242 23,035,260 -0.00(-3.20%)
Jul 26, 2022 0.0243 0.0333 0.0225 0.0250 50,879,316 -0.01(-18.03%)
Jul 25, 2022 0.0235 0.0346 0.0220 0.0305 72,208,360 +0.01(+45.24%)
Jul 22, 2022 0.0169 0.0210 0.0137 0.0210 45,506,932 +0.00(+28.83%)
Jul 21, 2022 0.0190 0.0230 0.0150 0.0163 113,446,272 +0.00(+25.38%)
Jul 20, 2022 0.0099 0.0139 0.0099 0.0130 22,983,640 +0.00(+39.78%)
Jul 19, 2022 0.0120 0.0148 0.0093 0.0093 28,491,954 -0.00(-11.43%)
Jul 18, 2022 0.0095 0.0124 0.0089 0.0105 4,073,629 +0.00(+9.38%)
Jul 15, 2022 0.0096 0.0105 0.0088 0.0096 3,789,790 -0.00(-1.03%)
Jul 14, 2022 0.0093 0.0098 0.0088 0.0097 11,694,488 -0.00(-4.90%)
Jul 13, 2022 0.0115 0.0115 0.0092 0.0102 5,819,745 -0.00(-2.86%)
Jul 12, 2022 0.0110 0.0127 0.0091 0.0105 7,383,299 +0.00(+3.96%)
Jul 11, 2022 0.0130 0.0130 0.0095 0.0101 15,263,580 -0.00(-21.09%)
Jul 08, 2022 0.0140 0.0154 0.0120 0.0128 25,069,124 -0.00(-1.54%)
Jul 07, 2022 0.0168 0.0169 0.0103 0.0130 43,359,416 -0.00(-20.25%)
Jul 06, 2022 0.0105 0.0306 0.0091 0.0163 108,339,048 +0.01(+81.11%)
Jul 05, 2022 0.0096 0.0096 0.0082 0.0090 1,534,136 -0.00(-12.62%)
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.