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 -0.0001 (-6.67%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 7, 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 (%)
Feb 28, 2023 0.0034 0.0037 0.0031 0.0033 5,103,100 +0.00(+6.45%)
Feb 27, 2023 0.0032 0.0033 0.0030 0.0031 2,624,353 +0.00(+0.00%)
Feb 24, 2023 0.0034 0.0034 0.0030 0.0031 4,255,467 -0.00(-3.13%)
Feb 23, 2023 0.0035 0.0038 0.0030 0.0032 18,527,172 -0.00(-11.11%)
Feb 22, 2023 0.0045 0.0047 0.0035 0.0036 23,009,748 -0.00(-21.74%)
Feb 21, 2023 0.0055 0.0061 0.0045 0.0046 23,949,816 -0.00(-9.80%)
Feb 17, 2023 0.0055 0.0065 0.0047 0.0051 19,439,632 +0.00(+2.00%)
Feb 16, 2023 0.0050 0.0054 0.0045 0.0050 11,195,014 -0.00(-5.66%)
Feb 15, 2023 0.0063 0.0067 0.0051 0.0053 13,721,180 -0.00(-20.90%)
Feb 14, 2023 0.0078 0.0084 0.0062 0.0067 21,208,756 -0.00(-4.29%)
Feb 13, 2023 0.0057 0.0084 0.0057 0.0070 20,140,656 +0.00(+32.08%)
Feb 10, 2023 0.0045 0.0053 0.0042 0.0053 5,699,937 +0.00(+10.42%)
Feb 09, 2023 0.0053 0.0053 0.0042 0.0048 3,292,863 -0.00(-9.43%)
Feb 08, 2023 0.0049 0.0057 0.0045 0.0053 2,334,447 +0.00(+0.00%)
Feb 07, 2023 0.0051 0.0059 0.0049 0.0053 12,915,426 +0.00(+23.26%)
Feb 06, 2023 0.0050 0.0050 0.0042 0.0043 3,768,939 -0.00(-12.24%)
Feb 03, 2023 0.0047 0.0051 0.0042 0.0049 2,538,094 +0.00(+4.26%)
Feb 02, 2023 0.0050 0.0053 0.0047 0.0047 1,216,516 +0.00(+0.00%)
Feb 01, 2023 0.0050 0.0053 0.0047 0.0047 2,552,868 +0.00(+0.00%)
Jan 31, 2023 0.0044 0.0052 0.0043 0.0047 4,762,944 +0.00(+0.00%)
Jan 30, 2023 0.0050 0.0055 0.0046 0.0047 3,983,851 -0.00(-6.00%)
Jan 27, 2023 0.0040 0.0065 0.0040 0.0050 12,668,955 +0.00(+13.64%)
Jan 26, 2023 0.0040 0.0049 0.0039 0.0044 3,911,596 +0.00(+25.71%)
Jan 25, 2023 0.0035 0.0038 0.0035 0.0035 464,334 +0.00(+9.37%)
Jan 24, 2023 0.0034 0.0034 0.0032 0.0032 49,000 +0.00(+0.00%)
Jan 23, 2023 0.0036 0.0036 0.0032 0.0032 204,525 +0.00(+0.00%)
Jan 20, 2023 0.0033 0.0034 0.0032 0.0032 364,541 -0.00(-15.79%)
Jan 19, 2023 0.0034 0.0038 0.0034 0.0038 391,939 +0.00(+11.76%)
Jan 18, 2023 0.0038 0.0040 0.0030 0.0034 2,240,943 -0.00(-10.53%)
Jan 17, 2023 0.0035 0.0040 0.0035 0.0038 336,300 +0.00(+0.00%)
Jan 13, 2023 0.0035 0.0038 0.0035 0.0038 50,667 +0.00(+8.57%)
Jan 12, 2023 0.0038 0.0038 0.0035 0.0035 229,950 -0.00(-7.89%)
Jan 11, 2023 0.0038 0.0040 0.0035 0.0038 503,634 -0.00(-5.00%)
Jan 10, 2023 0.0034 0.0040 0.0032 0.0040 1,835,933 +0.00(+25.00%)
Jan 09, 2023 0.0040 0.0040 0.0030 0.0032 6,567,324 -0.00(-25.58%)
Jan 06, 2023 0.0040 0.0043 0.0038 0.0043 1,069,565 +0.00(+13.16%)
Jan 05, 2023 0.0041 0.0042 0.0038 0.0038 571,411 +0.00(+18.75%)
Jan 04, 2023 0.0035 0.0037 0.0032 0.0032 1,159,786 -0.00(-11.11%)
Jan 03, 2023 0.0043 0.0043 0.0036 0.0036 1,646,897 -0.00(-10.00%)
Dec 30, 2022 0.0040 0.0043 0.0036 0.0040 963,989 +0.00(+0.00%)
Dec 29, 2022 0.0039 0.0040 0.0036 0.0040 1,095,309 +0.00(+2.56%)
Dec 28, 2022 0.0044 0.0044 0.0038 0.0039 549,902 -0.00(-2.50%)
Dec 27, 2022 0.0040 0.0040 0.0036 0.0040 2,872,423 -0.00(-2.44%)
Dec 23, 2022 0.0047 0.0047 0.0037 0.0041 3,130,313 -0.00(-12.77%)
Dec 22, 2022 0.0046 0.0048 0.0042 0.0047 368,713 +0.00(+2.17%)
Dec 21, 2022 0.0041 0.0046 0.0041 0.0046 584,300 +0.00(+2.22%)
Dec 20, 2022 0.0042 0.0051 0.0040 0.0045 7,389,581 -0.00(-6.25%)
Dec 19, 2022 0.0054 0.0055 0.0048 0.0048 930,309 -0.00(-7.69%)
Dec 16, 2022 0.0054 0.0054 0.0048 0.0052 1,041,097 -0.00(-5.45%)
Dec 15, 2022 0.0052 0.0055 0.0048 0.0055 1,944,283 +0.00(+12.24%)
Dec 14, 2022 0.0056 0.0056 0.0049 0.0049 1,138,757 -0.00(-15.52%)
Dec 13, 2022 0.0050 0.0058 0.0050 0.0058 1,724,433 +0.00(+16.00%)
Dec 12, 2022 0.0054 0.0055 0.0049 0.0050 989,454 +0.00(+2.04%)
Dec 09, 2022 0.0054 0.0054 0.0046 0.0049 608,879 -0.00(-9.26%)
Dec 08, 2022 0.0058 0.0058 0.0046 0.0054 489,457 +0.00(+8.00%)
Dec 07, 2022 0.0051 0.0054 0.0045 0.0050 464,300 -0.00(-7.41%)
Dec 06, 2022 0.0051 0.0057 0.0047 0.0054 3,143,854 +0.00(+20.00%)
Dec 05, 2022 0.0044 0.0055 0.0042 0.0045 967,925 -0.00(-10.00%)
Dec 02, 2022 0.0045 0.0055 0.0042 0.0050 3,480,056 +0.00(+16.28%)
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.