Emergent Health Corp. (OP: EMGE)
0.3411 USD  -0.2189 (-39.09%)
Official Closing Price  /  Updated: 5:20 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 0.3100 0.3411 0.3100 0.3411 330 -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%)
Oct 01, 2014 0.3000 0.3000 0.3000 0.3000 1,168 +0.04(+15.38%)
Sep 26, 2014 0.2600 0.2600 0.2600 66 +0.02(+8.33%)
Sep 25, 2014 0.2000 0.2400 0.2000 0.2400 1,056 -0.06(-20.00%)
Sep 22, 2014 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Sep 19, 2014 0.2501 0.3200 0.2501 0.3200 9,346 +0.03(+10.34%)
Sep 18, 2014 0.2750 0.2900 0.2750 0.2900 33,017 +0.02(+7.41%)
Sep 17, 2014 0.2500 0.2700 0.2000 0.2700 5,650 +0.00(+0.00%)
Sep 16, 2014 0.2700 0.2400 0.2400 0.2700 22,298 +0.03(+12.50%)
Sep 15, 2014 0.2400 0.2400 0.2400 0.2400 458 -0.03(-11.11%)
Sep 12, 2014 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Sep 08, 2014 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Sep 05, 2014 0.2800 0.2800 0.2400 0.2400 5,520 -0.03(-11.11%)
Sep 04, 2014 0.2950 0.2401 0.2700 27,126 -0.02(-8.47%)
Sep 03, 2014 0.2900 0.2950 0.2002 0.2950 8,183 +0.01(+1.72%)
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