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: 3:28 PM EDT, Jun 7, 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 19, 2014 0.1700 0.1700 0.1700 0.1700 0 +0.05(+41.67%)
May 12, 2014 0.1200 0.1200 0.1200 0.1200 0 -0.09(-42.86%)
May 09, 2014 0.2100 0.2100 0.2100 0.2100 483 +0.09(+75.00%)
May 08, 2014 0.1200 0.1200 0.1200 0.1200 165 -0.08(-40.00%)
May 05, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.07(+53.85%)
May 01, 2014 0.1300 0.1300 0.1300 0.1300 0 -0.01(-7.47%)
Apr 30, 2014 0.1405 0.1405 0.1300 0.1405 410 -0.01(-6.33%)
Apr 29, 2014 0.1900 0.1900 0.1500 0.1500 15,400 +0.03(+25.00%)
Apr 25, 2014 0.1200 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Apr 24, 2014 0.1900 0.1900 0.1100 0.1100 939 +0.03(+37.50%)
Apr 21, 2014 0.0800 0.0800 0.0800 0 -0.11(-57.89%)
Apr 17, 2014 0.1900 0.1900 0.1900 0 +0.12(+153.33%)
Apr 15, 2014 0.0750 0.0750 0.0750 0 -0.03(-25.00%)
Apr 11, 2014 0.1000 0.1000 0.1000 0.1000 0 -0.14(-58.33%)
Apr 10, 2014 0.1545 0.2400 0.1500 0.2400 16,725 +0.09(+60.00%)
Apr 09, 2014 0.1050 0.1500 0.1050 0.1500 8,765 +0.07(+87.50%)
Apr 04, 2014 0.0800 0.0800 0.0800 0 -0.07(-46.67%)
Apr 03, 2014 0.2400 0.2400 0.1400 0.1500 33,849 +0.02(+15.30%)
Apr 01, 2014 0.1301 0.1301 0.1301 1 -0.07(-34.95%)
Mar 28, 2014 0.2000 0.2000 0.2000 0.2000 50 -0.05(-20.00%)
Mar 27, 2014 0.2500 0.2700 0.2500 0.2500 20,872 +0.02(+8.70%)
Mar 26, 2014 0.2300 0.2300 0.2300 0.2300 4,500 +0.03(+15.00%)
Mar 25, 2014 0.2000 0.2000 0.2000 0.2000 5,500 +0.10(+100.00%)
Mar 21, 2014 0.1000 0.1000 0.1000 0 +0.07(+233.33%)
Mar 18, 2014 0.0300 0.0300 0.0300 0.0300 37 +0.00(+0.00%)
Mar 17, 2014 0.1000 0.1000 0.0300 0.0300 20,550 -0.07(-70.00%)
Mar 05, 2014 0.1000 0.1000 0.1000 0 +0.03(+42.86%)
Feb 20, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 13, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 12, 2014 0.0700 0.0700 0.0700 0.0700 775 +0.00(+0.00%)
Feb 07, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 28, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 22, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 21, 2014 0.0700 0.0700 0.0700 0.0700 275 -0.03(-30.00%)
Jan 17, 2014 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 16, 2014 0.1000 0.1000 0.1000 0.1000 6,600 +0.03(+42.86%)
Jan 08, 2014 0.0700 0.0700 0.0700 55 +0.00(+0.00%)
Jan 07, 2014 0.0700 0.0700 0.0700 0.0700 2,500 +0.00(+0.00%)
Jan 03, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 31, 2013 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 27, 2013 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Dec 26, 2013 0.0700 0.0700 0.0700 0.0700 110 +0.00(+0.00%)
Dec 24, 2013 0.0700 0.0700 0.0700 0.0700 326 +0.00(+0.00%)
Dec 23, 2013 0.0700 0.0700 0.0700 0.0700 4,400 +0.00(+0.00%)
Dec 20, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 19, 2013 0.0700 0.0700 0.0700 0.0700 760 +0.00(+0.00%)
Dec 17, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 13, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 09, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 06, 2013 0.1000 0.1000 0.0700 0.0700 4,558 -0.03(-30.00%)
Dec 05, 2013 0.1000 0.1000 0.0600 0.1000 17,367 +0.00(+0.00%)
Dec 04, 2013 0.1000 0.1000 0.1000 0.1000 8,778 +0.05(+93.42%)
Dec 02, 2013 0.0517 0.0517 0.0517 0.0517 0 +0.00(+0.00%)
Nov 27, 2013 0.0517 0.0517 0.0517 0 -0.05(-48.30%)
Nov 26, 2013 0.0515 0.1000 0.0515 0.1000 1,440 +0.05(+94.17%)
Nov 25, 2013 0.0515 0.0515 0.0515 0.0515 330 +0.00(+0.00%)
Nov 22, 2013 0.0515 0.0515 0.0515 0.0515 110 +0.00(+3.00%)
Nov 06, 2013 0.0500 0.0500 0.0500 0 -0.05(-50.00%)
Oct 09, 2013 0.1000 0.1000 0.1000 0 +0.02(+23.46%)
Oct 08, 2013 0.0810 0.0810 0.0810 0.0810 3,413 +0.03(+62.00%)
Sep 26, 2013 0.0500 0.0500 0.0500 0 -0.03(-37.50%)
Sep 16, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 10, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 03, 2013 0.0800 0.0800 0.0800 0 -0.04(-33.33%)
Aug 27, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 26, 2013 0.1200 0.1200 0.1200 0.1200 1,100 -0.01(-7.69%)
Aug 22, 2013 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Aug 19, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 05, 2013 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Aug 02, 2013 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+8.33%)
Jul 25, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 24, 2013 0.1200 0.1200 0.1200 0.1200 440 +0.00(+0.00%)
Jul 23, 2013 0.1200 0.1200 0.1200 0.1200 220 +0.00(+0.00%)
Jul 19, 2013 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 17, 2013 0.1200 0.1200 0.1200 0.1200 0 +0.04(+50.00%)
Jul 16, 2013 0.0850 0.0850 0.0800 0.0800 10,230 +0.02(+33.33%)
Jul 01, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 27, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.02(+50.00%)
Jun 26, 2013 0.0200 0.0400 0.0200 0.0400 35,640 +0.01(+25.00%)
Jun 25, 2013 0.0300 0.0320 0.0300 0.0320 9,200 +0.00(+6.67%)
Jun 20, 2013 0.0300 0.0300 0.0300 0.0300 0 -0.02(-37.50%)
Jun 18, 2013 0.0480 0.0480 0.0480 0 +0.01(+20.00%)
Jun 14, 2013 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 12, 2013 0.0400 0.0400 0.0400 0.0400 0 -0.02(-33.33%)
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.