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 -0.0002 (-12.50%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 18, 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 (%)
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.