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

Emergent Health Corp (OP: EMGE )

0.0016 +0.0001 (+6.67%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 4, 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 (%)
Oct 30, 2014 0.2200 0.2200 0.2200 0 +0.01(+3.77%)
Oct 28, 2014 0.2120 0.2120 0.2120 0 -0.14(-39.43%)
Oct 27, 2014 0.2100 0.3500 0.3000 0.3500 1,264 +0.05(+16.67%)
Oct 24, 2014 0.2100 0.3000 0.2100 0.3000 3,179 +0.05(+20.00%)
Oct 23, 2014 0.2100 0.2500 0.2100 0.2500 2,443 +0.01(+2.04%)
Oct 17, 2014 0.2450 0.2450 0.2450 0.2450 800 +0.10(+63.33%)
Oct 16, 2014 0.1500 0.1500 0.1500 0.1500 1,850 -0.14(-48.28%)
Oct 15, 2014 0.2900 0.2900 0.2900 0.2900 100 +0.01(+3.57%)
Oct 09, 2014 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 07, 2014 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 02, 2014 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Oct 01, 2014 0.3000 0.3000 0.3000 0.3000 1,168 +0.04(+15.38%)
Sep 26, 2014 0.2600 0.2600 0.2600 66 +0.02(+8.33%)
Sep 25, 2014 0.2000 0.2400 0.2000 0.2400 1,056 -0.06(-20.00%)
Sep 22, 2014 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Sep 19, 2014 0.2501 0.3200 0.2501 0.3200 9,346 +0.03(+10.34%)
Sep 18, 2014 0.2750 0.2900 0.2750 0.2900 33,017 +0.02(+7.41%)
Sep 17, 2014 0.2500 0.2700 0.2000 0.2700 5,650 +0.00(+0.00%)
Sep 16, 2014 0.2700 0.2400 0.2400 0.2700 22,298 +0.03(+12.50%)
Sep 15, 2014 0.2400 0.2400 0.2400 0.2400 458 -0.03(-11.11%)
Sep 12, 2014 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Sep 08, 2014 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Sep 05, 2014 0.2800 0.2800 0.2400 0.2400 5,520 -0.03(-11.11%)
Sep 04, 2014 0.2950 0.2401 0.2700 27,126 -0.02(-8.47%)
Sep 03, 2014 0.2900 0.2950 0.2002 0.2950 8,183 +0.01(+1.72%)
Sep 02, 2014 0.2900 0.2900 0.2900 0.2900 350 +0.01(+3.57%)
Aug 28, 2014 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Aug 27, 2014 0.2700 0.2700 0.2700 0.2700 20,000 +0.01(+3.85%)
Aug 26, 2014 0.2600 0.2600 0.2600 0.2600 3,600 +0.00(+0.00%)
Aug 25, 2014 0.2600 0.2600 0.2600 0.2600 7,001 +0.00(+0.00%)
Aug 22, 2014 0.2800 0.2800 0.2600 0.2600 6,104 -0.02(-7.14%)
Aug 21, 2014 0.2600 0.2800 0.2600 0.2800 674 +0.01(+3.70%)
Aug 20, 2014 0.2700 0.2700 0.2700 0.2700 3,900 +0.01(+3.85%)
Aug 19, 2014 0.1503 0.2600 0.1503 0.2600 14,504 +0.01(+4.00%)
Aug 14, 2014 0.2500 0.2500 0.2500 36 +0.00(+0.00%)
Aug 13, 2014 0.2300 0.2500 0.2300 0.2500 16,431 +0.02(+8.70%)
Aug 12, 2014 0.2100 0.2300 0.1900 0.2300 21,497 +0.04(+21.05%)
Aug 11, 2014 0.1900 0.1900 0.1900 0.1900 11,062 +0.09(+89.81%)
Aug 06, 2014 0.1001 0.1001 0.1001 0 -0.08(-44.39%)
Aug 05, 2014 0.1100 0.2000 0.1100 0.1800 14,240 -0.03(-14.29%)
Aug 04, 2014 0.1100 0.2400 0.1100 0.2100 11,330 -0.02(-8.70%)
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.