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 (%)
May 29, 2015 0.3000 0.3000 0.3000 0 +0.05(+19.90%)
May 20, 2015 0.2502 0.2502 0.2502 0 -0.05(-16.60%)
May 13, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 12, 2015 0.3000 0.3000 0.3000 0.3000 278 -0.09(-22.08%)
May 07, 2015 0.3850 0.3850 0.3850 0 -0.01(-3.75%)
May 06, 2015 0.4000 0.4000 0.4000 0.4000 198 +0.09(+28.99%)
Apr 29, 2015 0.3101 0.3101 0.3101 56 -0.28(-47.44%)
Apr 28, 2015 0.2502 0.5900 0.2502 0.5900 3,150 -0.01(-1.67%)
Apr 27, 2015 0.5995 0.6000 0.2502 0.6000 1,895 +0.03(+6.19%)
Apr 24, 2015 0.5650 0.5650 0.5650 0.5650 200 +0.07(+13.00%)
Apr 21, 2015 0.5000 0.5000 0.5000 0 -0.10(-16.67%)
Apr 20, 2015 0.4600 0.6000 0.4600 0.6000 8,818 +0.14(+30.43%)
Apr 17, 2015 0.4600 0.4601 0.4600 0.4600 8,990 +0.01(+2.22%)
Apr 16, 2015 0.4500 0.4500 0.4500 0.4500 116 +0.06(+15.38%)
Apr 10, 2015 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Apr 07, 2015 0.3800 0.3800 0.3800 0 -0.18(-32.14%)
Apr 02, 2015 0.5600 0.5600 0.5600 0 +0.18(+47.37%)
Apr 01, 2015 0.3800 0.3800 0.3800 0.3800 1,102 +0.13(+51.88%)
Mar 31, 2015 0.2502 0.2502 0.2502 0.2502 990 -0.35(-58.30%)
Mar 30, 2015 0.6000 0.6000 0.6000 0.6000 1,945 +0.01(+1.69%)
Mar 27, 2015 0.2557 0.5900 0.2557 0.5900 4,400 -0.02(-3.28%)
Mar 23, 2015 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Mar 20, 2015 0.7000 0.7000 0.6100 0.6100 300 +0.06(+10.91%)
Mar 19, 2015 0.5500 0.5500 0.5500 0.5500 2,995 +0.00(+0.00%)
Mar 18, 2015 0.5500 0.5500 0.5500 0.5500 750 +0.06(+12.24%)
Mar 17, 2015 0.4900 0.4900 0.4900 0.4900 10,100 +0.09(+22.50%)
Mar 13, 2015 0.4000 0.4000 0.4000 0 -0.30(-42.86%)
Mar 12, 2015 0.7000 0.7000 0.7000 0.7000 2,250 +0.05(+7.69%)
Mar 11, 2015 0.6400 0.6500 0.6400 0.6500 5,679 +0.00(+0.00%)
Mar 10, 2015 0.5000 0.6500 0.5000 0.6500 1,225 +0.15(+30.00%)
Mar 09, 2015 0.5000 0.5000 0.5000 0.5000 22,500 +0.10(+25.00%)
Mar 06, 2015 0.4000 0.4000 0.4000 0.4000 2,100 +0.13(+48.09%)
Mar 05, 2015 0.4400 0.4400 0.2501 0.2701 7,800 -0.22(-44.88%)
Mar 04, 2015 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 03, 2015 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
Mar 02, 2015 0.5000 0.5000 0.4000 0.4500 9,725 -0.03(-6.25%)
Feb 27, 2015 0.4800 0.4800 0.4800 0.4800 800 +0.16(+50.00%)
Feb 25, 2015 0.4000 0.4000 0.3000 0.3200 8,640 -0.17(-34.69%)
Feb 24, 2015 0.5000 0.5000 0.4900 0.4900 2,000 -0.01(-2.00%)
Feb 23, 2015 0.6700 0.6700 0.5000 0.5000 14,453 -0.17(-25.38%)
Feb 20, 2015 0.6100 0.6706 0.6100 0.6701 1,720 -0.13(-16.24%)
Feb 19, 2015 0.8000 0.8000 0.8000 0.8000 1,000 +0.05(+6.67%)
Feb 13, 2015 0.7500 0.7500 0.7500 0 +0.08(+11.92%)
Feb 10, 2015 0.6701 0.6701 0.6701 0 -0.05(-6.93%)
Feb 09, 2015 0.7200 0.7200 0.7200 0.7200 5,000 -0.03(-3.94%)
Feb 06, 2015 0.7500 0.7500 0.7495 0.7495 2,020 +0.10(+15.31%)
Feb 05, 2015 0.6500 0.6500 0.6500 0.6500 2,878 +0.00(+0.00%)
Feb 04, 2015 0.7100 0.7100 0.6500 0.6500 1,370 -0.06(-8.45%)
Feb 03, 2015 0.7500 0.7500 0.7100 0.7100 4,600 +0.00(+0.00%)
Feb 02, 2015 0.7000 0.7100 0.7000 0.7100 1,500 +0.13(+22.41%)
Jan 26, 2015 0.5800 0.5800 0.5800 0 +0.03(+5.44%)
Jan 20, 2015 0.5501 0.5501 0.5501 0 -0.05(-8.32%)
Jan 16, 2015 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jan 13, 2015 0.6000 0.6000 0.6000 78 +0.00(+0.00%)
Jan 12, 2015 0.5500 0.6000 0.5500 0.6000 520 +0.00(+0.00%)
Jan 09, 2015 0.6000 0.6000 0.6000 0.6000 3,117 +0.05(+9.09%)
Jan 06, 2015 0.5500 0.5500 0.5500 0 -0.40(-42.11%)
Jan 05, 2015 0.3454 0.9500 0.3454 0.9500 3,275 +0.21(+28.38%)
Dec 29, 2014 0.7400 0.7400 0.7400 0 +0.20(+36.73%)
Dec 24, 2014 0.5412 0.5412 0.5412 36 -0.01(-1.60%)
Dec 19, 2014 0.5500 0.5500 0.5500 66 +0.01(+1.63%)
Dec 18, 2014 0.5413 0.5413 0.5412 0.5412 1,873 -0.26(-32.35%)
Dec 17, 2014 0.8000 0.8000 0.8000 0.8000 3,604 +0.00(+0.00%)
Dec 16, 2014 0.8499 0.8499 0.8000 0.8000 2,999 -0.05(-5.87%)
Dec 15, 2014 0.8500 0.8500 0.8400 0.8499 5,413 -0.00(-0.01%)
Dec 11, 2014 0.8500 0.8500 0.8500 0 -0.15(-15.00%)
Dec 10, 2014 1.240 1.240 0.9800 1.000 4,238 +0.02(+2.04%)
Dec 09, 2014 1.000 1.000 0.9800 0.9800 699 +0.28(+39.98%)
Dec 08, 2014 1.100 1.150 0.7001 0.7001 21,667 -0.40(-36.35%)
Dec 05, 2014 1.000 1.100 1.000 1.100 6,065 +0.15(+15.79%)
Dec 04, 2014 0.7000 0.9500 0.7000 0.9500 20,327 +0.29(+43.94%)
Dec 03, 2014 0.6300 0.6600 0.6300 0.6600 13,500 +0.09(+16.61%)
Dec 02, 2014 0.6200 0.6200 0.5660 0.5660 5,094 -0.03(-5.67%)
Dec 01, 2014 0.6000 0.6000 0.5900 0.6000 13,623 +0.03(+5.26%)
Nov 28, 2014 0.3100 0.5700 0.3100 0.5700 7,445 +0.23(+67.11%)
Nov 26, 2014 0.3411 0.3411 0.3411 0 -0.22(-39.09%)
Nov 25, 2014 0.5100 0.5600 0.5100 0.5600 5,250 +0.00(+0.00%)
Nov 24, 2014 0.5000 0.5600 0.5000 0.5600 18,798 +0.07(+14.29%)
Nov 21, 2014 0.4900 0.4900 0.4900 0.4900 5,000 +0.00(+0.00%)
Nov 20, 2014 0.4900 0.4900 0.4900 0.4900 5,466 +0.00(+0.00%)
Nov 19, 2014 0.4800 0.4900 0.4800 0.4900 19,764 +0.01(+2.08%)
Nov 18, 2014 0.4800 0.4800 0.4800 0.4800 850 +0.08(+20.00%)
Nov 14, 2014 0.4000 0.4000 0.4000 86 +0.05(+14.29%)
Nov 13, 2014 0.3500 0.3500 0.3500 0.3500 550 -0.03(-7.89%)
Nov 11, 2014 0.3800 0.3800 0.3800 0 -0.08(-16.48%)
Nov 10, 2014 0.4500 0.4550 0.4500 0.4550 347 +0.01(+2.94%)
Nov 07, 2014 0.4000 0.4500 0.4000 0.4420 22,426 +0.04(+10.50%)
Nov 04, 2014 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Nov 03, 2014 0.3300 0.3500 0.3300 0.3500 17,393 +0.13(+59.09%)
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%)
Aug 01, 2014 0.1500 0.2300 0.1500 0.2300 4,185 +0.04(+21.05%)
Jul 31, 2014 0.2000 0.2300 0.1900 0.1900 27,207 -0.01(-5.00%)
Jul 28, 2014 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Jul 25, 2014 0.2100 0.2100 0.2100 0.2100 2,900 +0.14(+180.00%)
Jul 21, 2014 0.0750 0.0750 0.0750 0 -0.10(-58.33%)
Jul 15, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 09, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 08, 2014 0.1800 0.1800 0.1800 0.1800 1,640 +0.00(+0.00%)
Jun 30, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.06%)
Jun 23, 2014 0.1799 0.1799 0.1799 0 -0.00(-0.06%)
Jun 20, 2014 0.0850 0.1800 0.0850 0.1800 4,473 +0.11(+157.14%)
Jun 19, 2014 0.0700 0.0700 0.0700 0.0700 1,196 -0.08(-53.02%)
Jun 13, 2014 0.1490 0.1490 0.1490 0 -0.01(-4.49%)
Jun 12, 2014 0.1600 0.1600 0.1560 0.1560 8,000 +0.04(+30.00%)
Jun 09, 2014 0.1200 0.1200 0.1200 0 -0.06(-33.33%)
Jun 06, 2014 0.1300 0.1800 0.1300 0.1800 9,557 +0.06(+50.00%)
Jun 05, 2014 0.1200 0.1200 0.1200 0.1200 110 -0.05(-29.41%)
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.