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: 3:40 PM EDT, May 17, 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 (%)
May 08, 2023 0.0055 0.0055 0.0040 0.0047 1,819,326 +0.00(+4.44%)
May 05, 2023 0.0045 0.0058 0.0040 0.0045 10,251,685 -0.00(-2.17%)
May 04, 2023 0.0032 0.0046 0.0030 0.0046 19,059,060 +0.00(+53.33%)
May 03, 2023 0.0032 0.0035 0.0028 0.0030 1,434,436 -0.00(-6.25%)
May 02, 2023 0.0035 0.0035 0.0027 0.0032 3,524,588 -0.00(-3.03%)
May 01, 2023 0.0035 0.0035 0.0028 0.0033 1,403,608 +0.00(+10.00%)
Apr 28, 2023 0.0027 0.0036 0.0025 0.0030 10,354,740 +0.00(+11.11%)
Apr 27, 2023 0.0025 0.0028 0.0022 0.0027 460,200 -0.00(-10.00%)
Apr 26, 2023 0.0020 0.0031 0.0019 0.0030 2,297,000 +0.00(+50.00%)
Apr 25, 2023 0.0019 0.0021 0.0019 0.0020 1,066,999 +0.00(+5.26%)
Apr 24, 2023 0.0023 0.0024 0.0019 0.0019 4,808,288 -0.00(-13.64%)
Apr 21, 2023 0.0030 0.0030 0.0022 0.0022 43,700 -0.00(-4.35%)
Apr 20, 2023 0.0023 0.0024 0.0023 0.0023 210,654 +0.00(+0.00%)
Apr 19, 2023 0.0025 0.0030 0.0022 0.0023 805,574 -0.00(-20.69%)
Apr 18, 2023 0.0025 0.0034 0.0024 0.0029 1,982,193 +0.00(+20.83%)
Apr 17, 2023 0.0023 0.0025 0.0022 0.0024 1,765,610 +0.00(+4.35%)
Apr 14, 2023 0.0025 0.0025 0.0022 0.0023 302,750 -0.00(-8.00%)
Apr 13, 2023 0.0027 0.0027 0.0024 0.0025 427,741 -0.00(-10.71%)
Apr 12, 2023 0.0022 0.0030 0.0022 0.0028 3,533,222 +0.00(+40.00%)
Apr 11, 2023 0.0023 0.0023 0.0020 0.0020 468,944 -0.00(-23.08%)
Apr 10, 2023 0.0021 0.0026 0.0020 0.0026 3,042,285 +0.00(+13.04%)
Apr 06, 2023 0.0023 0.0023 0.0022 0.0023 233,110 +0.00(+0.00%)
Apr 05, 2023 0.0023 0.0023 0.0022 0.0023 295,300 +0.00(+0.00%)
Apr 04, 2023 0.0023 0.0023 0.0022 0.0023 1,081,457 +0.00(+0.00%)
Apr 03, 2023 0.0024 0.0027 0.0022 0.0023 2,366,651 -0.00(-4.17%)
Mar 31, 2023 0.0026 0.0027 0.0022 0.0024 3,487,266 -0.00(-11.11%)
Mar 30, 2023 0.0025 0.0029 0.0024 0.0027 1,010,775 +0.00(+3.85%)
Mar 29, 2023 0.0025 0.0028 0.0024 0.0026 1,179,549 +0.00(+0.00%)
Mar 28, 2023 0.0024 0.0028 0.0024 0.0026 2,503,413 -0.00(-3.70%)
Mar 27, 2023 0.0031 0.0031 0.0024 0.0027 1,806,646 -0.00(-10.00%)
Mar 24, 2023 0.0031 0.0031 0.0030 0.0030 735,000 +0.00(+0.00%)
Mar 23, 2023 0.0032 0.0032 0.0030 0.0030 26,100 +0.00(+0.00%)
Mar 22, 2023 0.0031 0.0033 0.0030 0.0030 1,346,365 -0.00(-3.23%)
Mar 21, 2023 0.0031 0.0034 0.0030 0.0031 1,893,776 -0.00(-6.06%)
Mar 20, 2023 0.0035 0.0035 0.0030 0.0033 1,649,825 -0.00(-2.94%)
Mar 17, 2023 0.0036 0.0036 0.0031 0.0034 1,606,710 +0.00(+3.03%)
Mar 16, 2023 0.0036 0.0036 0.0031 0.0033 2,527,188 -0.00(-8.33%)
Mar 15, 2023 0.0037 0.0037 0.0035 0.0036 121,603 +0.00(+0.00%)
Mar 14, 2023 0.0035 0.0038 0.0034 0.0036 746,639 -0.00(-5.26%)
Mar 13, 2023 0.0037 0.0039 0.0033 0.0038 1,641,770 +0.00(+5.56%)
Mar 10, 2023 0.0038 0.0040 0.0036 0.0036 3,743,417 -0.00(-5.26%)
Mar 09, 2023 0.0040 0.0040 0.0035 0.0038 4,402,755 +0.00(+0.00%)
Mar 08, 2023 0.0035 0.0039 0.0032 0.0038 5,385,155 +0.00(+15.15%)
Mar 07, 2023 0.0035 0.0035 0.0031 0.0033 871,666 -0.00(-2.94%)
Mar 06, 2023 0.0037 0.0037 0.0032 0.0034 3,518,154 +0.00(+6.25%)
Mar 03, 2023 0.0037 0.0037 0.0032 0.0032 1,502,672 -0.00(-8.57%)
Mar 02, 2023 0.0035 0.0036 0.0032 0.0035 3,795,333 +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.