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 (%)
Jul 31, 2023 0.0028 0.0028 0.0024 0.0028 1,651,172 -0.00(-3.45%)
Jul 28, 2023 0.0027 0.0029 0.0027 0.0029 1,409,067 +0.00(+3.57%)
Jul 27, 2023 0.0028 0.0029 0.0026 0.0028 1,189,303 +0.00(+16.67%)
Jul 26, 2023 0.0027 0.0029 0.0023 0.0024 7,887,123 -0.00(-11.11%)
Jul 25, 2023 0.0028 0.0030 0.0025 0.0027 420,900 +0.00(+3.85%)
Jul 24, 2023 0.0028 0.0030 0.0024 0.0026 1,916,417 -0.00(-7.14%)
Jul 21, 2023 0.0035 0.0035 0.0022 0.0028 6,748,554 -0.00(-9.68%)
Jul 20, 2023 0.0022 0.0038 0.0022 0.0031 24,374,796 +0.00(+47.62%)
Jul 19, 2023 0.0022 0.0024 0.0021 0.0021 5,592,982 -0.00(-8.70%)
Jul 18, 2023 0.0022 0.0025 0.0022 0.0023 3,914,707 +0.00(+0.00%)
Jul 17, 2023 0.0022 0.0024 0.0022 0.0023 1,238,550 +0.00(+0.00%)
Jul 14, 2023 0.0025 0.0026 0.0023 0.0023 1,923,833 +0.00(+0.00%)
Jul 13, 2023 0.0024 0.0025 0.0023 0.0023 620,000 -0.00(-4.17%)
Jul 12, 2023 0.0023 0.0024 0.0023 0.0024 820,123 -0.00(-4.00%)
Jul 11, 2023 0.0023 0.0025 0.0023 0.0025 3,020 +0.00(+8.70%)
Jul 10, 2023 0.0026 0.0026 0.0023 0.0023 639,556 +0.00(+0.00%)
Jul 07, 2023 0.0025 0.0025 0.0023 0.0023 1,287,485 -0.00(-8.00%)
Jul 06, 2023 0.0027 0.0027 0.0025 0.0025 1,650,801 -0.00(-7.41%)
Jul 05, 2023 0.0027 0.0030 0.0027 0.0027 176,113 +0.00(+0.00%)
Jul 03, 2023 0.0029 0.0030 0.0027 0.0027 1,711,473 -0.00(-3.57%)
Jun 30, 2023 0.0027 0.0032 0.0026 0.0028 5,620,657 +0.00(+3.70%)
Jun 29, 2023 0.0023 0.0029 0.0023 0.0027 7,667,030 +0.00(+17.39%)
Jun 28, 2023 0.0021 0.0024 0.0020 0.0023 9,436,534 +0.00(+9.52%)
Jun 27, 2023 0.0021 0.0022 0.0020 0.0021 2,801,009 -0.00(-4.55%)
Jun 26, 2023 0.0023 0.0023 0.0022 0.0022 181,809 -0.00(-4.35%)
Jun 23, 2023 0.0024 0.0024 0.0023 0.0023 109,999 -0.00(-4.17%)
Jun 22, 2023 0.0024 0.0025 0.0020 0.0024 2,961,833 -0.00(-7.69%)
Jun 21, 2023 0.0024 0.0026 0.0022 0.0026 460,969 +0.00(+4.00%)
Jun 20, 2023 0.0022 0.0026 0.0022 0.0025 684,446 +0.00(+13.64%)
Jun 16, 2023 0.0023 0.0024 0.0022 0.0022 2,368,055 +0.00(+0.00%)
Jun 15, 2023 0.0022 0.0026 0.0022 0.0022 155,910 -0.00(-15.38%)
Jun 14, 2023 0.0024 0.0026 0.0022 0.0026 977,367 +0.00(+18.18%)
Jun 13, 2023 0.0027 0.0027 0.0022 0.0022 918,685 -0.00(-18.52%)
Jun 12, 2023 0.0027 0.0028 0.0022 0.0027 2,382,000 +0.00(+0.00%)
Jun 09, 2023 0.0025 0.0027 0.0025 0.0027 175,100 +0.00(+17.39%)
Jun 08, 2023 0.0026 0.0030 0.0023 0.0023 2,026,238 -0.00(-11.54%)
Jun 07, 2023 0.0026 0.0028 0.0025 0.0026 1,963,476 -0.00(-10.34%)
Jun 06, 2023 0.0028 0.0030 0.0028 0.0029 950,495 +0.00(+11.54%)
Jun 05, 2023 0.0036 0.0037 0.0025 0.0026 579,412 -0.00(-16.13%)
Jun 02, 2023 0.0030 0.0035 0.0030 0.0031 511,157 +0.00(+19.23%)
Jun 01, 2023 0.0032 0.0032 0.0025 0.0026 501,754 -0.00(-18.75%)
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%)
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.