Emergent Health Corp. (OP: EMGE)
0.8000 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here