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 31, 2023 0.0032 0.0032 0.0026 0.0032 450,250 +0.00(+6.67%)
May 30, 2023 0.0035 0.0035 0.0030 0.0030 1,550,330 -0.00(-14.29%)
May 26, 2023 0.0038 0.0038 0.0030 0.0035 558,913 -0.00(-7.89%)
May 25, 2023 0.0039 0.0039 0.0038 0.0038 460,015 -0.00(-5.00%)
May 24, 2023 0.0040 0.0042 0.0037 0.0040 836,052 +0.00(+0.00%)
May 23, 2023 0.0045 0.0045 0.0040 0.0040 124,703 +0.00(+0.00%)
May 22, 2023 0.0043 0.0043 0.0038 0.0040 560,351 +0.00(+5.26%)
May 19, 2023 0.0049 0.0049 0.0037 0.0038 767,562 -0.00(-13.64%)
May 18, 2023 0.0043 0.0052 0.0037 0.0044 1,654,328 +0.00(+12.82%)
May 17, 2023 0.0044 0.0044 0.0037 0.0039 2,850,433 -0.00(-13.33%)
May 16, 2023 0.0045 0.0050 0.0039 0.0045 4,912,655 +0.00(+0.00%)
May 15, 2023 0.0045 0.0055 0.0039 0.0045 2,663,604 +0.00(+18.42%)
May 12, 2023 0.0043 0.0045 0.0036 0.0038 1,207,010 -0.00(-11.63%)
May 11, 2023 0.0039 0.0046 0.0038 0.0043 911,401 +0.00(+22.86%)
May 10, 2023 0.0037 0.0050 0.0032 0.0035 6,130,274 -0.00(-5.41%)
May 09, 2023 0.0041 0.0041 0.0036 0.0037 1,740,233 -0.00(-21.28%)
May 08, 2023 0.0055 0.0055 0.0040 0.0047 1,819,326 +0.00(+4.44%)
May 05, 2023 0.0045 0.0058 0.0040 0.0045 10,251,685 -0.00(-2.17%)
May 04, 2023 0.0032 0.0046 0.0030 0.0046 19,059,060 +0.00(+53.33%)
May 03, 2023 0.0032 0.0035 0.0028 0.0030 1,434,436 -0.00(-6.25%)
May 02, 2023 0.0035 0.0035 0.0027 0.0032 3,524,588 -0.00(-3.03%)
May 01, 2023 0.0035 0.0035 0.0028 0.0033 1,403,608 +0.00(+10.00%)
Apr 28, 2023 0.0027 0.0036 0.0025 0.0030 10,354,740 +0.00(+11.11%)
Apr 27, 2023 0.0025 0.0028 0.0022 0.0027 460,200 -0.00(-10.00%)
Apr 26, 2023 0.0020 0.0031 0.0019 0.0030 2,297,000 +0.00(+50.00%)
Apr 25, 2023 0.0019 0.0021 0.0019 0.0020 1,066,999 +0.00(+5.26%)
Apr 24, 2023 0.0023 0.0024 0.0019 0.0019 4,808,288 -0.00(-13.64%)
Apr 21, 2023 0.0030 0.0030 0.0022 0.0022 43,700 -0.00(-4.35%)
Apr 20, 2023 0.0023 0.0024 0.0023 0.0023 210,654 +0.00(+0.00%)
Apr 19, 2023 0.0025 0.0030 0.0022 0.0023 805,574 -0.00(-20.69%)
Apr 18, 2023 0.0025 0.0034 0.0024 0.0029 1,982,193 +0.00(+20.83%)
Apr 17, 2023 0.0023 0.0025 0.0022 0.0024 1,765,610 +0.00(+4.35%)
Apr 14, 2023 0.0025 0.0025 0.0022 0.0023 302,750 -0.00(-8.00%)
Apr 13, 2023 0.0027 0.0027 0.0024 0.0025 427,741 -0.00(-10.71%)
Apr 12, 2023 0.0022 0.0030 0.0022 0.0028 3,533,222 +0.00(+40.00%)
Apr 11, 2023 0.0023 0.0023 0.0020 0.0020 468,944 -0.00(-23.08%)
Apr 10, 2023 0.0021 0.0026 0.0020 0.0026 3,042,285 +0.00(+13.04%)
Apr 06, 2023 0.0023 0.0023 0.0022 0.0023 233,110 +0.00(+0.00%)
Apr 05, 2023 0.0023 0.0023 0.0022 0.0023 295,300 +0.00(+0.00%)
Apr 04, 2023 0.0023 0.0023 0.0022 0.0023 1,081,457 +0.00(+0.00%)
Apr 03, 2023 0.0024 0.0027 0.0022 0.0023 2,366,651 -0.00(-4.17%)
Mar 31, 2023 0.0026 0.0027 0.0022 0.0024 3,487,266 -0.00(-11.11%)
Mar 30, 2023 0.0025 0.0029 0.0024 0.0027 1,010,775 +0.00(+3.85%)
Mar 29, 2023 0.0025 0.0028 0.0024 0.0026 1,179,549 +0.00(+0.00%)
Mar 28, 2023 0.0024 0.0028 0.0024 0.0026 2,503,413 -0.00(-3.70%)
Mar 27, 2023 0.0031 0.0031 0.0024 0.0027 1,806,646 -0.00(-10.00%)
Mar 24, 2023 0.0031 0.0031 0.0030 0.0030 735,000 +0.00(+0.00%)
Mar 23, 2023 0.0032 0.0032 0.0030 0.0030 26,100 +0.00(+0.00%)
Mar 22, 2023 0.0031 0.0033 0.0030 0.0030 1,346,365 -0.00(-3.23%)
Mar 21, 2023 0.0031 0.0034 0.0030 0.0031 1,893,776 -0.00(-6.06%)
Mar 20, 2023 0.0035 0.0035 0.0030 0.0033 1,649,825 -0.00(-2.94%)
Mar 17, 2023 0.0036 0.0036 0.0031 0.0034 1,606,710 +0.00(+3.03%)
Mar 16, 2023 0.0036 0.0036 0.0031 0.0033 2,527,188 -0.00(-8.33%)
Mar 15, 2023 0.0037 0.0037 0.0035 0.0036 121,603 +0.00(+0.00%)
Mar 14, 2023 0.0035 0.0038 0.0034 0.0036 746,639 -0.00(-5.26%)
Mar 13, 2023 0.0037 0.0039 0.0033 0.0038 1,641,770 +0.00(+5.56%)
Mar 10, 2023 0.0038 0.0040 0.0036 0.0036 3,743,417 -0.00(-5.26%)
Mar 09, 2023 0.0040 0.0040 0.0035 0.0038 4,402,755 +0.00(+0.00%)
Mar 08, 2023 0.0035 0.0039 0.0032 0.0038 5,385,155 +0.00(+15.15%)
Mar 07, 2023 0.0035 0.0035 0.0031 0.0033 871,666 -0.00(-2.94%)
Mar 06, 2023 0.0037 0.0037 0.0032 0.0034 3,518,154 +0.00(+6.25%)
Mar 03, 2023 0.0037 0.0037 0.0032 0.0032 1,502,672 -0.00(-8.57%)
Mar 02, 2023 0.0035 0.0036 0.0032 0.0035 3,795,333 +0.00(+0.00%)
Mar 01, 2023 0.0035 0.0035 0.0031 0.0035 2,570,500 +0.00(+6.06%)
Feb 28, 2023 0.0034 0.0037 0.0031 0.0033 5,103,100 +0.00(+6.45%)
Feb 27, 2023 0.0032 0.0033 0.0030 0.0031 2,624,353 +0.00(+0.00%)
Feb 24, 2023 0.0034 0.0034 0.0030 0.0031 4,255,467 -0.00(-3.13%)
Feb 23, 2023 0.0035 0.0038 0.0030 0.0032 18,527,172 -0.00(-11.11%)
Feb 22, 2023 0.0045 0.0047 0.0035 0.0036 23,009,748 -0.00(-21.74%)
Feb 21, 2023 0.0055 0.0061 0.0045 0.0046 23,949,816 -0.00(-9.80%)
Feb 17, 2023 0.0055 0.0065 0.0047 0.0051 19,439,632 +0.00(+2.00%)
Feb 16, 2023 0.0050 0.0054 0.0045 0.0050 11,195,014 -0.00(-5.66%)
Feb 15, 2023 0.0063 0.0067 0.0051 0.0053 13,721,180 -0.00(-20.90%)
Feb 14, 2023 0.0078 0.0084 0.0062 0.0067 21,208,756 -0.00(-4.29%)
Feb 13, 2023 0.0057 0.0084 0.0057 0.0070 20,140,656 +0.00(+32.08%)
Feb 10, 2023 0.0045 0.0053 0.0042 0.0053 5,699,937 +0.00(+10.42%)
Feb 09, 2023 0.0053 0.0053 0.0042 0.0048 3,292,863 -0.00(-9.43%)
Feb 08, 2023 0.0049 0.0057 0.0045 0.0053 2,334,447 +0.00(+0.00%)
Feb 07, 2023 0.0051 0.0059 0.0049 0.0053 12,915,426 +0.00(+23.26%)
Feb 06, 2023 0.0050 0.0050 0.0042 0.0043 3,768,939 -0.00(-12.24%)
Feb 03, 2023 0.0047 0.0051 0.0042 0.0049 2,538,094 +0.00(+4.26%)
Feb 02, 2023 0.0050 0.0053 0.0047 0.0047 1,216,516 +0.00(+0.00%)
Feb 01, 2023 0.0050 0.0053 0.0047 0.0047 2,552,868 +0.00(+0.00%)
Jan 31, 2023 0.0044 0.0052 0.0043 0.0047 4,762,944 +0.00(+0.00%)
Jan 30, 2023 0.0050 0.0055 0.0046 0.0047 3,983,851 -0.00(-6.00%)
Jan 27, 2023 0.0040 0.0065 0.0040 0.0050 12,668,955 +0.00(+13.64%)
Jan 26, 2023 0.0040 0.0049 0.0039 0.0044 3,911,596 +0.00(+25.71%)
Jan 25, 2023 0.0035 0.0038 0.0035 0.0035 464,334 +0.00(+9.37%)
Jan 24, 2023 0.0034 0.0034 0.0032 0.0032 49,000 +0.00(+0.00%)
Jan 23, 2023 0.0036 0.0036 0.0032 0.0032 204,525 +0.00(+0.00%)
Jan 20, 2023 0.0033 0.0034 0.0032 0.0032 364,541 -0.00(-15.79%)
Jan 19, 2023 0.0034 0.0038 0.0034 0.0038 391,939 +0.00(+11.76%)
Jan 18, 2023 0.0038 0.0040 0.0030 0.0034 2,240,943 -0.00(-10.53%)
Jan 17, 2023 0.0035 0.0040 0.0035 0.0038 336,300 +0.00(+0.00%)
Jan 13, 2023 0.0035 0.0038 0.0035 0.0038 50,667 +0.00(+8.57%)
Jan 12, 2023 0.0038 0.0038 0.0035 0.0035 229,950 -0.00(-7.89%)
Jan 11, 2023 0.0038 0.0040 0.0035 0.0038 503,634 -0.00(-5.00%)
Jan 10, 2023 0.0034 0.0040 0.0032 0.0040 1,835,933 +0.00(+25.00%)
Jan 09, 2023 0.0040 0.0040 0.0030 0.0032 6,567,324 -0.00(-25.58%)
Jan 06, 2023 0.0040 0.0043 0.0038 0.0043 1,069,565 +0.00(+13.16%)
Jan 05, 2023 0.0041 0.0042 0.0038 0.0038 571,411 +0.00(+18.75%)
Jan 04, 2023 0.0035 0.0037 0.0032 0.0032 1,159,786 -0.00(-11.11%)
Jan 03, 2023 0.0043 0.0043 0.0036 0.0036 1,646,897 -0.00(-10.00%)
Dec 30, 2022 0.0040 0.0043 0.0036 0.0040 963,989 +0.00(+0.00%)
Dec 29, 2022 0.0039 0.0040 0.0036 0.0040 1,095,309 +0.00(+2.56%)
Dec 28, 2022 0.0044 0.0044 0.0038 0.0039 549,902 -0.00(-2.50%)
Dec 27, 2022 0.0040 0.0040 0.0036 0.0040 2,872,423 -0.00(-2.44%)
Dec 23, 2022 0.0047 0.0047 0.0037 0.0041 3,130,313 -0.00(-12.77%)
Dec 22, 2022 0.0046 0.0048 0.0042 0.0047 368,713 +0.00(+2.17%)
Dec 21, 2022 0.0041 0.0046 0.0041 0.0046 584,300 +0.00(+2.22%)
Dec 20, 2022 0.0042 0.0051 0.0040 0.0045 7,389,581 -0.00(-6.25%)
Dec 19, 2022 0.0054 0.0055 0.0048 0.0048 930,309 -0.00(-7.69%)
Dec 16, 2022 0.0054 0.0054 0.0048 0.0052 1,041,097 -0.00(-5.45%)
Dec 15, 2022 0.0052 0.0055 0.0048 0.0055 1,944,283 +0.00(+12.24%)
Dec 14, 2022 0.0056 0.0056 0.0049 0.0049 1,138,757 -0.00(-15.52%)
Dec 13, 2022 0.0050 0.0058 0.0050 0.0058 1,724,433 +0.00(+16.00%)
Dec 12, 2022 0.0054 0.0055 0.0049 0.0050 989,454 +0.00(+2.04%)
Dec 09, 2022 0.0054 0.0054 0.0046 0.0049 608,879 -0.00(-9.26%)
Dec 08, 2022 0.0058 0.0058 0.0046 0.0054 489,457 +0.00(+8.00%)
Dec 07, 2022 0.0051 0.0054 0.0045 0.0050 464,300 -0.00(-7.41%)
Dec 06, 2022 0.0051 0.0057 0.0047 0.0054 3,143,854 +0.00(+20.00%)
Dec 05, 2022 0.0044 0.0055 0.0042 0.0045 967,925 -0.00(-10.00%)
Dec 02, 2022 0.0045 0.0055 0.0042 0.0050 3,480,056 +0.00(+16.28%)
Dec 01, 2022 0.0047 0.0050 0.0040 0.0043 2,645,515 -0.00(-8.51%)
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%)
Sep 01, 2022 0.0118 0.0118 0.0092 0.0094 3,507,091 -0.00(-16.07%)
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.