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 31, 2022 0.0056 0.0058 0.0046 0.0047 167,288 -0.00(-32.86%)
May 26, 2022 0.0070 0 -0.00(-6.67%)
May 25, 2022 0.0079 0.0079 0.0055 0.0075 529,500 -0.00(-5.06%)
May 24, 2022 0.0078 0.0079 0.0072 0.0079 101,385 +0.00(+1.28%)
May 23, 2022 0.0083 0.0092 0.0078 0.0078 871,202 -0.00(-1.27%)
May 20, 2022 0.0079 0.0230 0.0079 0.0079 9,297,270 -0.00(-1.25%)
May 19, 2022 0.0067 0.0089 0.0061 0.0080 1,875,000 +0.00(+25.00%)
May 12, 2022 0.0064 0 -0.00(-35.35%)
May 11, 2022 0.0099 0.0099 0.0099 0.0099 20,000 +0.00(+32.00%)
May 09, 2022 0.0075 0 -0.00(-37.50%)
May 06, 2022 0.0078 0.0144 0.0076 0.0120 1,084,100 +0.00(+60.00%)
May 04, 2022 0.0075 0 -0.00(-6.25%)
May 02, 2022 0.0080 0 +0.00(+0.00%)
Apr 29, 2022 0.0080 0.0080 0.0080 0.0080 269,252 -0.00(-11.11%)
Apr 28, 2022 0.0100 0.0172 0.0086 0.0090 5,424,621 +0.00(+12.50%)
Apr 27, 2022 0.0080 0.0080 0.0080 0.0080 200,000 +0.00(+5.26%)
Apr 26, 2022 0.0080 0.0080 0.0076 0.0076 2,369,668 -0.00(-5.00%)
Apr 25, 2022 0.0081 0.0081 0.0080 0.0080 547,200 -0.00(-11.11%)
Apr 21, 2022 0.0090 0 +0.00(+9.76%)
Apr 20, 2022 0.0090 0.0090 0.0082 0.0082 640,416 -0.00(-11.83%)
Apr 19, 2022 0.0093 0.0093 0.0093 0.0093 1,495,300 -0.00(-1.06%)
Apr 18, 2022 0.0094 0.0094 0.0094 0.0094 200,000 +0.00(+17.50%)
Apr 14, 2022 0.0086 0.0086 0.0080 0.0080 1,040,110 -0.00(-10.11%)
Apr 12, 2022 0.0089 10,000 -0.00(-6.32%)
Apr 11, 2022 0.0100 0.0100 0.0095 0.0095 1,861,000 -0.00(-5.00%)
Apr 08, 2022 0.0100 0.0100 0.0100 0.0100 690,000 -0.00(-9.09%)
Apr 05, 2022 0.0110 10,000 -0.00(-8.33%)
Apr 04, 2022 0.0120 0.0120 0.0120 0.0120 476,606 +0.00(+0.00%)
Apr 01, 2022 0.0120 0.0120 0.0120 0.0120 78,462 +0.00(+33.33%)
Mar 30, 2022 0.0090 0 -0.00(-11.76%)
Mar 29, 2022 0.0100 0.0102 0.0100 0.0102 174,624 -0.00(-8.11%)
Mar 24, 2022 0.0111 2 +0.00(+30.59%)
Mar 23, 2022 0.0085 0.0085 0.0085 0.0085 20,000 +0.00(+8.97%)
Mar 21, 2022 0.0078 0 -0.01(-43.88%)
Mar 18, 2022 0.0140 0.0140 0.0139 0.0139 70,713 -0.00(-13.13%)
Mar 17, 2022 0.0110 0.0199 0.0110 0.0160 5,053,400 +0.00(+34.45%)
Mar 16, 2022 0.0111 0.0119 0.0111 0.0119 407,500 -0.00(-14.39%)
Mar 15, 2022 0.0120 0.0139 0.0120 0.0139 344,000 +0.00(+0.00%)
Mar 14, 2022 0.0139 0.0139 0.0139 0.0139 80,500 +0.00(+37.62%)
Mar 08, 2022 0.0101 0 -0.00(-27.86%)
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.