Emergent Health Corp. (OP: EMGE)
0.2502 USD  UNCHANGED
Last Price  /  Updated: 5:20 PM EDT, May 20, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 20, 2015 0.2502 0.2502 0.2502 0 -0.05(-16.60%)
May 13, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 12, 2015 0.3000 0.3000 0.3000 0.3000 278 -0.09(-22.08%)
May 07, 2015 0.3850 0.3850 0.3850 0 -0.01(-3.75%)
May 06, 2015 0.4000 0.4000 0.4000 0.4000 198 +0.09(+28.99%)
Apr 29, 2015 0.3101 0.3101 0.3101 56 -0.28(-47.44%)
Apr 28, 2015 0.2502 0.5900 0.2502 0.5900 3,150 -0.01(-1.67%)
Apr 27, 2015 0.5995 0.6000 0.2502 0.6000 1,895 +0.03(+6.19%)
Apr 24, 2015 0.5650 0.5650 0.5650 0.5650 200 +0.07(+13.00%)
Apr 21, 2015 0.5000 0.5000 0.5000 0 -0.10(-16.67%)
Apr 20, 2015 0.4600 0.6000 0.4600 0.6000 8,818 +0.14(+30.43%)
Apr 17, 2015 0.4600 0.4601 0.4600 0.4600 8,990 +0.01(+2.22%)
Apr 16, 2015 0.4500 0.4500 0.4500 0.4500 116 +0.06(+15.38%)
Apr 10, 2015 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Apr 07, 2015 0.3800 0.3800 0.3800 0 -0.18(-32.14%)
Apr 02, 2015 0.5600 0.5600 0.5600 0 +0.18(+47.37%)
Apr 01, 2015 0.3800 0.3800 0.3800 0.3800 1,102 +0.13(+51.88%)
Mar 31, 2015 0.2502 0.2502 0.2502 0.2502 990 -0.35(-58.30%)
Mar 30, 2015 0.6000 0.6000 0.6000 0.6000 1,945 +0.01(+1.69%)
Mar 27, 2015 0.2557 0.5900 0.2557 0.5900 4,400 -0.02(-3.28%)
Mar 23, 2015 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Mar 20, 2015 0.7000 0.7000 0.6100 0.6100 300 +0.06(+10.91%)
Mar 19, 2015 0.5500 0.5500 0.5500 0.5500 2,995 +0.00(+0.00%)
Mar 18, 2015 0.5500 0.5500 0.5500 0.5500 750 +0.06(+12.24%)
Mar 17, 2015 0.4900 0.4900 0.4900 0.4900 10,100 +0.09(+22.50%)
Mar 13, 2015 0.4000 0.4000 0.4000 0 -0.30(-42.86%)
Mar 12, 2015 0.7000 0.7000 0.7000 0.7000 2,250 +0.05(+7.69%)
Mar 11, 2015 0.6400 0.6500 0.6400 0.6500 5,679 +0.00(+0.00%)
Mar 10, 2015 0.5000 0.6500 0.5000 0.6500 1,225 +0.15(+30.00%)
Mar 09, 2015 0.5000 0.5000 0.5000 0.5000 22,500 +0.10(+25.00%)
Mar 06, 2015 0.4000 0.4000 0.4000 0.4000 2,100 +0.13(+48.09%)
Mar 05, 2015 0.4400 0.4400 0.2501 0.2701 7,800 -0.22(-44.88%)
Mar 04, 2015 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Mar 03, 2015 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
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