Emergent Health Corp. (OP: EMGE)
0.1500 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 0.1500 0.1500 0.1500 0.1500 6,753 +0.00(+0.00%)
Aug 27, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 25, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 24, 2015 0.2000 0.2000 0.1500 3,174 -0.05(-25.00%)
Aug 17, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 13, 2015 0.2000 0.2000 0.2000 0 +0.10(+100.00%)
Aug 11, 2015 0.1000 0.1000 0.1000 0 -0.12(-55.56%)
Aug 10, 2015 0.2250 0.2250 0.2250 0.2250 500 +0.02(+12.50%)
Aug 07, 2015 0.2000 0.2000 0.2000 0.2000 475 +0.10(+100.00%)
Aug 06, 2015 0.2000 0.2000 0.1000 0.1000 2,625 -0.00(-1.28%)
Aug 05, 2015 0.1013 0.1013 0.1013 0.1013 4,400 +0.00(+1.30%)
Aug 04, 2015 0.1163 0.1163 0.1000 0.1000 260 +0.00(+0.00%)
Aug 03, 2015 0.1000 0.1000 0.1000 0.1000 110 -0.12(-54.55%)
Jul 22, 2015 0.2200 0.2200 0.2200 0 -0.02(-8.33%)
Jul 20, 2015 0.2400 0.2400 0.2400 77 +0.02(+9.09%)
Jul 17, 2015 0.2200 0.2200 0.2200 0.2200 660 +0.01(+4.76%)
Jul 16, 2015 0.2100 0.2100 0.2100 0.2100 330 +0.00(+0.00%)
Jul 15, 2015 0.2100 0.2100 0.2100 0.2100 226 +0.00(+0.00%)
Jul 14, 2015 0.2100 0.2100 0.2100 0.2100 1,100 -0.01(-4.55%)
Jul 13, 2015 0.2200 0.2205 0.2200 0.2200 1,760 +0.00(+0.00%)
Jul 09, 2015 0.2200 0.2200 0.2200 0 -0.06(-21.43%)
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