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: 10:44 AM EDT, May 31, 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 (%)
Nov 30, 2022 0.0050 0.0055 0.0041 0.0047 2,054,653 -0.00(-16.07%)
Nov 29, 2022 0.0056 0.0056 0.0044 0.0056 782,638 -0.00(-1.75%)
Nov 28, 2022 0.0048 0.0057 0.0044 0.0057 2,590,893 +0.00(+18.75%)
Nov 25, 2022 0.0052 0.0058 0.0044 0.0048 1,127,655 -0.00(-5.88%)
Nov 23, 2022 0.0047 0.0062 0.0047 0.0051 2,538,733 +0.00(+13.33%)
Nov 22, 2022 0.0057 0.0057 0.0045 0.0045 1,395,749 -0.00(-8.16%)
Nov 21, 2022 0.0053 0.0060 0.0048 0.0049 4,591,639 -0.00(-5.77%)
Nov 18, 2022 0.0059 0.0060 0.0043 0.0052 7,622,513 +0.00(+0.00%)
Nov 17, 2022 0.0065 0.0065 0.0044 0.0052 6,283,824 -0.00(-25.71%)
Nov 16, 2022 0.0065 0.0075 0.0065 0.0070 539,554 -0.00(-4.11%)
Nov 15, 2022 0.0065 0.0082 0.0063 0.0073 5,395,729 +0.00(+4.29%)
Nov 14, 2022 0.0063 0.0082 0.0063 0.0070 374,693 -0.00(-7.89%)
Nov 11, 2022 0.0080 0.0083 0.0073 0.0076 885,598 -0.00(-15.56%)
Nov 10, 2022 0.0071 0.0090 0.0065 0.0090 3,543,893 +0.00(+26.76%)
Nov 09, 2022 0.0082 0.0082 0.0071 0.0071 893,001 -0.00(-2.74%)
Nov 08, 2022 0.0075 0.0085 0.0069 0.0073 1,534,290 +0.00(+7.35%)
Nov 07, 2022 0.0070 0.0087 0.0065 0.0068 3,208,518 -0.00(-9.33%)
Nov 04, 2022 0.0087 0.0092 0.0069 0.0075 4,347,876 -0.00(-11.76%)
Nov 03, 2022 0.0098 0.0102 0.0079 0.0085 5,478,660 -0.00(-15.00%)
Nov 02, 2022 0.0085 0.0111 0.0085 0.0100 15,216,555 +0.00(+26.58%)
Nov 01, 2022 0.0063 0.0080 0.0061 0.0079 1,448,288 +0.00(+21.54%)
Oct 31, 2022 0.0061 0.0068 0.0061 0.0065 256,177 -0.00(-5.80%)
Oct 28, 2022 0.0060 0.0079 0.0059 0.0069 1,210,833 +0.00(+9.52%)
Oct 27, 2022 0.0063 0.0074 0.0060 0.0063 485,739 -0.00(-1.56%)
Oct 26, 2022 0.0064 0.0065 0.0060 0.0064 348,000 -0.00(-1.54%)
Oct 25, 2022 0.0057 0.0069 0.0057 0.0065 1,168,552 +0.00(+10.17%)
Oct 24, 2022 0.0067 0.0068 0.0057 0.0059 401,879 -0.00(-13.24%)
Oct 21, 2022 0.0062 0.0068 0.0062 0.0068 685,050 +0.00(+0.00%)
Oct 20, 2022 0.0066 0.0069 0.0062 0.0068 208,083 -0.00(-1.45%)
Oct 19, 2022 0.0066 0.0069 0.0055 0.0069 744,955 +0.00(+0.00%)
Oct 18, 2022 0.0060 0.0076 0.0054 0.0069 3,345,967 +0.00(+15.00%)
Oct 17, 2022 0.0077 0.0077 0.0055 0.0060 1,765,477 -0.00(-13.04%)
Oct 14, 2022 0.0069 0.0079 0.0069 0.0069 291,682 +0.00(+0.00%)
Oct 13, 2022 0.0076 0.0076 0.0065 0.0069 568,029 +0.00(+2.99%)
Oct 12, 2022 0.0072 0.0074 0.0067 0.0067 1,964,215 -0.00(-11.84%)
Oct 11, 2022 0.0072 0.0084 0.0070 0.0076 798,162 +0.00(+5.56%)
Oct 10, 2022 0.0085 0.0085 0.0068 0.0072 1,109,131 -0.00(-17.24%)
Oct 07, 2022 0.0090 0.0090 0.0076 0.0087 286,288 +0.00(+7.41%)
Oct 06, 2022 0.0075 0.0086 0.0075 0.0081 463,093 +0.00(+1.25%)
Oct 05, 2022 0.0085 0.0090 0.0080 0.0080 851,810 -0.00(-9.09%)
Oct 04, 2022 0.0088 0.0099 0.0084 0.0088 1,377,212 -0.00(-10.20%)
Oct 03, 2022 0.0088 0.0104 0.0088 0.0098 470,047 +0.00(+7.69%)
Sep 30, 2022 0.0092 0.0095 0.0088 0.0091 887,330 +0.00(+1.11%)
Sep 29, 2022 0.0089 0.0096 0.0084 0.0090 477,685 +0.00(+3.45%)
Sep 28, 2022 0.0090 0.0095 0.0081 0.0087 2,147,308 -0.00(-3.33%)
Sep 27, 2022 0.0096 0.0096 0.0090 0.0090 1,017,126 -0.00(-8.16%)
Sep 26, 2022 0.0090 0.0105 0.0090 0.0098 573,342 +0.00(+4.26%)
Sep 23, 2022 0.0092 0.0105 0.0090 0.0094 2,041,081 +0.00(+1.08%)
Sep 22, 2022 0.0100 0.0102 0.0092 0.0093 1,655,995 -0.00(-7.00%)
Sep 21, 2022 0.0093 0.0107 0.0093 0.0100 2,378,325 +0.00(+0.00%)
Sep 20, 2022 0.0106 0.0114 0.0093 0.0100 6,276,840 -0.00(-5.66%)
Sep 19, 2022 0.0109 0.0123 0.0103 0.0106 4,813,425 -0.00(-4.50%)
Sep 16, 2022 0.0108 0.0125 0.0103 0.0111 4,770,409 +0.00(+2.78%)
Sep 15, 2022 0.0116 0.0120 0.0103 0.0108 2,367,548 -0.00(-10.00%)
Sep 14, 2022 0.0123 0.0133 0.0117 0.0120 2,237,032 -0.00(-7.69%)
Sep 13, 2022 0.0119 0.0141 0.0115 0.0130 2,284,489 +0.00(+11.11%)
Sep 12, 2022 0.0130 0.0134 0.0111 0.0117 1,891,420 -0.00(-10.00%)
Sep 09, 2022 0.0120 0.0149 0.0112 0.0130 3,626,434 +0.00(+4.84%)
Sep 08, 2022 0.0126 0.0130 0.0114 0.0124 1,557,158 +0.00(+0.00%)
Sep 07, 2022 0.0105 0.0128 0.0103 0.0124 3,196,899 +0.00(+13.76%)
Sep 06, 2022 0.0101 0.0119 0.0100 0.0109 2,258,013 +0.00(+9.00%)
Sep 02, 2022 0.0098 0.0110 0.0097 0.0100 3,162,614 +0.00(+6.38%)
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.