Skip to main content

Emergent Health Corp (OP: EMGE )

0.0014 -0.0002 (-12.50%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 0.0104 0.0117 0.0098 0.0112 1,972,433 +0.00(+12.00%)
Aug 30, 2022 0.0108 0.0110 0.0096 0.0100 5,004,197 -0.00(-7.41%)
Aug 29, 2022 0.0124 0.0124 0.0101 0.0108 8,280,974 -0.00(-7.69%)
Aug 26, 2022 0.0120 0.0130 0.0117 0.0117 1,594,363 -0.00(-0.85%)
Aug 25, 2022 0.0120 0.0138 0.0116 0.0118 2,845,387 -0.00(-7.81%)
Aug 24, 2022 0.0114 0.0142 0.0114 0.0128 3,349,613 +0.00(+2.40%)
Aug 23, 2022 0.0150 0.0150 0.0120 0.0125 9,443,987 -0.00(-16.67%)
Aug 22, 2022 0.0155 0.0168 0.0150 0.0150 3,094,973 -0.00(-5.06%)
Aug 19, 2022 0.0151 0.0173 0.0150 0.0158 4,900,716 +0.00(+2.60%)
Aug 18, 2022 0.0173 0.0177 0.0150 0.0154 5,524,296 -0.00(-8.88%)
Aug 17, 2022 0.0160 0.0179 0.0152 0.0169 8,196,793 +0.00(+1.20%)
Aug 16, 2022 0.0190 0.0190 0.0155 0.0167 7,591,355 -0.00(-9.24%)
Aug 15, 2022 0.0182 0.0195 0.0168 0.0184 3,722,446 +0.00(+6.98%)
Aug 12, 2022 0.0200 0.0206 0.0171 0.0172 2,640,408 -0.00(-4.44%)
Aug 11, 2022 0.0208 0.0220 0.0180 0.0180 7,279,966 -0.00(-13.88%)
Aug 10, 2022 0.0160 0.0220 0.0160 0.0209 12,599,746 +0.00(+16.11%)
Aug 09, 2022 0.0192 0.0200 0.0150 0.0180 12,623,147 -0.00(-4.76%)
Aug 08, 2022 0.0238 0.0250 0.0173 0.0189 54,672,920 -0.00(-20.59%)
Aug 05, 2022 0.0290 0.0292 0.0226 0.0238 8,590,968 -0.01(-17.93%)
Aug 04, 2022 0.0230 0.0310 0.0216 0.0290 16,032,875 +0.01(+23.40%)
Aug 03, 2022 0.0261 0.0278 0.0226 0.0235 16,651,047 -0.00(-9.62%)
Aug 02, 2022 0.0304 0.0369 0.0260 0.0260 55,147,336 -0.01(-32.64%)
Aug 01, 2022 0.0373 0.0426 0.0355 0.0386 40,501,032 +0.00(+8.12%)
Jul 29, 2022 0.0297 0.0369 0.0284 0.0357 30,772,022 +0.01(+25.26%)
Jul 28, 2022 0.0242 0.0315 0.0220 0.0285 18,801,596 +0.00(+17.77%)
Jul 27, 2022 0.0255 0.0290 0.0215 0.0242 23,035,260 -0.00(-3.20%)
Jul 26, 2022 0.0243 0.0333 0.0225 0.0250 50,879,316 -0.01(-18.03%)
Jul 25, 2022 0.0235 0.0346 0.0220 0.0305 72,208,360 +0.01(+45.24%)
Jul 22, 2022 0.0169 0.0210 0.0137 0.0210 45,506,932 +0.00(+28.83%)
Jul 21, 2022 0.0190 0.0230 0.0150 0.0163 113,446,272 +0.00(+25.38%)
Jul 20, 2022 0.0099 0.0139 0.0099 0.0130 22,983,640 +0.00(+39.78%)
Jul 19, 2022 0.0120 0.0148 0.0093 0.0093 28,491,954 -0.00(-11.43%)
Jul 18, 2022 0.0095 0.0124 0.0089 0.0105 4,073,629 +0.00(+9.38%)
Jul 15, 2022 0.0096 0.0105 0.0088 0.0096 3,789,790 -0.00(-1.03%)
Jul 14, 2022 0.0093 0.0098 0.0088 0.0097 11,694,488 -0.00(-4.90%)
Jul 13, 2022 0.0115 0.0115 0.0092 0.0102 5,819,745 -0.00(-2.86%)
Jul 12, 2022 0.0110 0.0127 0.0091 0.0105 7,383,299 +0.00(+3.96%)
Jul 11, 2022 0.0130 0.0130 0.0095 0.0101 15,263,580 -0.00(-21.09%)
Jul 08, 2022 0.0140 0.0154 0.0120 0.0128 25,069,124 -0.00(-1.54%)
Jul 07, 2022 0.0168 0.0169 0.0103 0.0130 43,359,416 -0.00(-20.25%)
Jul 06, 2022 0.0105 0.0306 0.0091 0.0163 108,339,048 +0.01(+81.11%)
Jul 05, 2022 0.0096 0.0096 0.0082 0.0090 1,534,136 -0.00(-12.62%)
Jul 01, 2022 0.0097 0.0110 0.0097 0.0103 1,336,929 +0.00(+8.42%)
Jun 30, 2022 0.0215 0.0215 0.0094 0.0095 11,310,551 -0.01(-60.25%)
Jun 29, 2022 0.0154 0.0392 0.0154 0.0239 18,629,464 +0.02(+198.75%)
Jun 28, 2022 0.0080 0.0080 0.0080 0.0080 6,000 +0.00(+6.67%)
Jun 27, 2022 0.0076 0.0076 0.0075 0.0075 200,220 -0.00(-25.00%)
Jun 23, 2022 0.0100 0 +0.00(+0.00%)
Jun 22, 2022 0.0100 0.0100 0.0100 0.0100 11,012 +0.00(+3.09%)
Jun 21, 2022 0.0074 0.0100 0.0074 0.0097 573,981 +0.00(+61.67%)
Jun 17, 2022 0.0060 0.0060 0.0060 0.0060 17,000 -0.00(-1.64%)
Jun 10, 2022 0.0061 0 +0.00(+15.09%)
Jun 09, 2022 0.0053 0.0053 0.0053 0.0053 172,000 +0.00(+0.00%)
Jun 08, 2022 0.0059 0.0067 0.0053 0.0053 73,000 -0.00(-3.64%)
Jun 07, 2022 0.0060 0.0066 0.0054 0.0055 248,750 -0.00(-8.33%)
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.