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 -0.0002 (-11.76%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 10, 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, 2015 0.3101 0.3101 0.3101 56 -0.28(-47.44%)
Apr 28, 2015 0.2502 0.5900 0.2502 0.5900 3,150 -0.01(-1.67%)
Apr 27, 2015 0.5995 0.6000 0.2502 0.6000 1,895 +0.03(+6.19%)
Apr 24, 2015 0.5650 0.5650 0.5650 0.5650 200 +0.07(+13.00%)
Apr 21, 2015 0.5000 0.5000 0.5000 0 -0.10(-16.67%)
Apr 20, 2015 0.4600 0.6000 0.4600 0.6000 8,818 +0.14(+30.43%)
Apr 17, 2015 0.4600 0.4601 0.4600 0.4600 8,990 +0.01(+2.22%)
Apr 16, 2015 0.4500 0.4500 0.4500 0.4500 116 +0.06(+15.38%)
Apr 10, 2015 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Apr 07, 2015 0.3800 0.3800 0.3800 0 -0.18(-32.14%)
Apr 02, 2015 0.5600 0.5600 0.5600 0 +0.18(+47.37%)
Apr 01, 2015 0.3800 0.3800 0.3800 0.3800 1,102 +0.13(+51.88%)
Mar 31, 2015 0.2502 0.2502 0.2502 0.2502 990 -0.35(-58.30%)
Mar 30, 2015 0.6000 0.6000 0.6000 0.6000 1,945 +0.01(+1.69%)
Mar 27, 2015 0.2557 0.5900 0.2557 0.5900 4,400 -0.02(-3.28%)
Mar 23, 2015 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Mar 20, 2015 0.7000 0.7000 0.6100 0.6100 300 +0.06(+10.91%)
Mar 19, 2015 0.5500 0.5500 0.5500 0.5500 2,995 +0.00(+0.00%)
Mar 18, 2015 0.5500 0.5500 0.5500 0.5500 750 +0.06(+12.24%)
Mar 17, 2015 0.4900 0.4900 0.4900 0.4900 10,100 +0.09(+22.50%)
Mar 13, 2015 0.4000 0.4000 0.4000 0 -0.30(-42.86%)
Mar 12, 2015 0.7000 0.7000 0.7000 0.7000 2,250 +0.05(+7.69%)
Mar 11, 2015 0.6400 0.6500 0.6400 0.6500 5,679 +0.00(+0.00%)
Mar 10, 2015 0.5000 0.6500 0.5000 0.6500 1,225 +0.15(+30.00%)
Mar 09, 2015 0.5000 0.5000 0.5000 0.5000 22,500 +0.10(+25.00%)
Mar 06, 2015 0.4000 0.4000 0.4000 0.4000 2,100 +0.13(+48.09%)
Mar 05, 2015 0.4400 0.4400 0.2501 0.2701 7,800 -0.22(-44.88%)
Mar 04, 2015 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 03, 2015 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
Mar 02, 2015 0.5000 0.5000 0.4000 0.4500 9,725 -0.03(-6.25%)
Feb 27, 2015 0.4800 0.4800 0.4800 0.4800 800 +0.16(+50.00%)
Feb 25, 2015 0.4000 0.4000 0.3000 0.3200 8,640 -0.17(-34.69%)
Feb 24, 2015 0.5000 0.5000 0.4900 0.4900 2,000 -0.01(-2.00%)
Feb 23, 2015 0.6700 0.6700 0.5000 0.5000 14,453 -0.17(-25.38%)
Feb 20, 2015 0.6100 0.6706 0.6100 0.6701 1,720 -0.13(-16.24%)
Feb 19, 2015 0.8000 0.8000 0.8000 0.8000 1,000 +0.05(+6.67%)
Feb 13, 2015 0.7500 0.7500 0.7500 0 +0.08(+11.92%)
Feb 10, 2015 0.6701 0.6701 0.6701 0 -0.05(-6.93%)
Feb 09, 2015 0.7200 0.7200 0.7200 0.7200 5,000 -0.03(-3.94%)
Feb 06, 2015 0.7500 0.7500 0.7495 0.7495 2,020 +0.10(+15.31%)
Feb 05, 2015 0.6500 0.6500 0.6500 0.6500 2,878 +0.00(+0.00%)
Feb 04, 2015 0.7100 0.7100 0.6500 0.6500 1,370 -0.06(-8.45%)
Feb 03, 2015 0.7500 0.7500 0.7100 0.7100 4,600 +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.