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 UNCHANGED
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 (%)
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.