Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emergent Health Corp (OP: EMGE )

0.0021 +0.0001 (+5.00%)
Streaming Delayed Price Updated: 2:45 PM EDT, Apr 26, 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 26, 2024 0.0021 0.0021 0.0021 0.0021 60,000 +0.00(+5.00%)
Apr 25, 2024 0.0020 0.0020 0.0018 0.0020 1,190,906 +0.00(+11.11%)
Apr 24, 2024 0.0020 0.0020 0.0018 0.0018 2,153,426 -0.00(-18.18%)
Apr 23, 2024 0.0026 0.0026 0.0021 0.0022 1,996,381 -0.00(-15.38%)
Apr 22, 2024 0.0026 0.0026 0.0024 0.0026 476,600 +0.00(+8.33%)
Apr 19, 2024 0.0024 0.0024 0.0023 0.0024 465,833 -0.00(-14.29%)
Apr 18, 2024 0.0028 0.0028 0.0020 0.0028 1,009,721 +0.00(+0.00%)
Apr 17, 2024 0.0027 0.0030 0.0014 0.0028 4,742,989 +0.00(+7.69%)
Apr 16, 2024 0.0026 0.0026 0.0024 0.0026 4,033,882 +0.00(+8.33%)
Apr 15, 2024 0.0019 0.0025 0.0018 0.0024 2,013,470 +0.00(+33.33%)
Apr 12, 2024 0.0019 0.0024 0.0016 0.0018 4,569,997 +0.00(+20.00%)
Apr 11, 2024 0.0015 0.0018 0.0014 0.0015 5,114,584 +0.00(+0.00%)
Apr 10, 2024 0.0015 0.0015 0.0013 0.0015 1,601,509 +0.00(+7.14%)
Apr 09, 2024 0.0014 0.0014 0.0012 0.0014 634,310 +0.00(+7.69%)
Apr 08, 2024 0.0019 0.0019 0.0013 0.0013 3,479,211 -0.00(-7.14%)
Apr 05, 2024 0.0017 0.0017 0.0012 0.0014 2,074,999 -0.00(-30.00%)
Apr 04, 2024 0.0020 0.0020 0.0020 0.0020 10,000 +0.00(+0.00%)
Apr 03, 2024 0.0018 0.0020 0.0018 0.0020 270,634 +0.00(+25.00%)
Apr 02, 2024 0.0020 0.0020 0.0016 0.0016 401,500 -0.00(-15.79%)
Apr 01, 2024 0.0017 0.0020 0.0017 0.0019 228,100 +0.00(+18.75%)
Mar 28, 2024 0.0019 0.0020 0.0016 0.0016 4,716,746 -0.00(-15.79%)
Mar 27, 2024 0.0018 0.0020 0.0017 0.0019 1,426,100 -0.00(-5.00%)
Mar 26, 2024 0.0026 0.0029 0.0018 0.0020 7,292,106 -0.00(-23.08%)
Mar 25, 2024 0.0020 0.0026 0.0020 0.0026 3,008,897 +0.00(+44.44%)
Mar 22, 2024 0.0020 0.0023 0.0018 0.0018 3,399,844 +0.00(+0.00%)
Mar 21, 2024 0.0021 0.0021 0.0016 0.0018 3,442,779 -0.00(-14.29%)
Mar 20, 2024 0.0019 0.0021 0.0016 0.0021 6,483,955 +0.00(+10.53%)
Mar 19, 2024 0.0024 0.0024 0.0018 0.0019 8,805,103 +0.00(+0.00%)
Mar 18, 2024 0.0023 0.0031 0.0018 0.0019 10,117,556 -0.00(-24.00%)
Mar 15, 2024 0.0033 0.0040 0.0022 0.0025 5,223,494 -0.00(-30.56%)
Mar 14, 2024 0.0029 0.0041 0.0029 0.0036 4,275,843 +0.00(+33.33%)
Mar 13, 2024 0.0033 0.0034 0.0017 0.0027 4,326,050 -0.00(-12.90%)
Mar 12, 2024 0.0030 0.0033 0.0026 0.0031 3,761,585 +0.00(+6.90%)
Mar 11, 2024 0.0024 0.0035 0.0022 0.0029 14,408,626 +0.00(+31.82%)
Mar 08, 2024 0.0013 0.0024 0.0013 0.0022 6,254,548 +0.00(+69.23%)
Mar 07, 2024 0.0015 0.0015 0.0013 0.0013 1,788,000 -0.00(-13.33%)
Mar 06, 2024 0.0018 0.0018 0.0015 0.0015 337,371 -0.00(-6.25%)
Mar 05, 2024 0.0018 0.0018 0.0012 0.0016 3,346,999 -0.00(-11.11%)
Mar 04, 2024 0.0017 0.0018 0.0016 0.0018 193,000 +0.00(+5.88%)
Mar 01, 2024 0.0014 0.0017 0.0012 0.0017 4,865,393 +0.00(+0.00%)
Feb 29, 2024 0.0020 0.0020 0.0014 0.0017 2,020,173 -0.00(-5.56%)
Feb 28, 2024 0.0019 0.0025 0.0016 0.0018 5,416,366 +0.00(+20.00%)
Feb 27, 2024 0.0013 0.0023 0.0012 0.0015 12,017,401 +0.00(+25.00%)
Feb 26, 2024 0.0011 0.0015 0.0011 0.0012 5,049,596 +0.00(+9.09%)
Feb 23, 2024 0.0011 0.0012 0.0011 0.0011 804,543 -0.00(-8.33%)
Feb 22, 2024 0.0013 0.0013 0.0011 0.0012 3,337,966 -0.00(-20.00%)
Feb 21, 2024 0.0015 0.0015 0.0015 0.0015 20,000 +0.00(+25.00%)
Feb 20, 2024 0.0014 0.0014 0.0012 0.0012 201,000 -0.00(-14.29%)
Feb 16, 2024 0.0013 0.0014 0.0011 0.0014 1,076,370 +0.00(+0.00%)
Feb 15, 2024 0.0014 0.0014 0.0011 0.0014 432,000 +0.00(+27.27%)
Feb 14, 2024 0.0013 0.0014 0.0011 0.0011 7,214,922 -0.00(-21.43%)
Feb 13, 2024 0.0015 0.0015 0.0014 0.0014 385,000 +0.00(+16.67%)
Feb 12, 2024 0.0015 0.0017 0.0012 0.0012 650,222 -0.00(-20.00%)
Feb 09, 2024 0.0012 0.0017 0.0010 0.0015 5,570,639 +0.00(+0.00%)
Feb 08, 2024 0.0019 0.0019 0.0012 0.0015 5,736,578 -0.00(-21.05%)
Feb 07, 2024 0.0013 0.0019 0.0011 0.0019 5,674,254 +0.00(+26.67%)
Feb 06, 2024 0.0018 0.0019 0.0013 0.0015 2,579,031 +0.00(+0.00%)
Feb 05, 2024 0.0019 0.0025 0.0015 0.0015 4,018,268 -0.00(-25.00%)
Feb 02, 2024 0.0021 0.0025 0.0017 0.0020 9,513,672 -0.00(-20.00%)
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.