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 (%)
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%)
Feb 01, 2024 0.0031 0.0039 0.0022 0.0025 17,973,930 -0.00(-26.47%)
Jan 31, 2024 0.0012 0.0039 0.0012 0.0034 39,585,148 +0.00(+183.33%)
Jan 30, 2024 0.0017 0.0020 0.0011 0.0012 7,648,928 -0.00(-14.29%)
Jan 29, 2024 0.0008 0.0022 0.0007 0.0014 11,027,029 +0.00(+100.00%)
Jan 26, 2024 0.0007 0.0007 0.0007 0.0007 300,000 +0.00(+0.00%)
Jan 25, 2024 0.0007 0.0007 0.0007 0.0007 100,000 -0.00(-12.50%)
Jan 24, 2024 0.0007 0.0008 0.0007 0.0008 7,155,449 +0.00(+0.00%)
Jan 23, 2024 0.0008 0.0008 0.0008 0.0008 2,300 +0.00(+14.29%)
Jan 22, 2024 0.0007 0.0007 0.0006 0.0007 3,710,000 +0.00(+0.00%)
Jan 18, 2024 0.0007 0 +0.00(+0.00%)
Jan 17, 2024 0.0007 0.0007 0.0007 0.0007 15,000 -0.00(-22.22%)
Jan 16, 2024 0.0009 0.0009 0.0009 0.0009 1,655,000 +0.00(+28.57%)
Jan 12, 2024 0.0008 0.0008 0.0007 0.0007 696,000 +0.00(+0.00%)
Jan 11, 2024 0.0007 0.0007 0.0007 0.0007 172,000 -0.00(-22.22%)
Jan 10, 2024 0.0006 0.0009 0.0006 0.0009 69,999 +0.00(+12.50%)
Jan 08, 2024 0.0008 1 +0.00(+0.00%)
Jan 05, 2024 0.0009 0.0009 0.0008 0.0008 557,665 +0.00(+0.00%)
Jan 03, 2024 0.0008 0 -0.00(-11.11%)
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.