Emergent Health Corp. (OP: EMGE)
0.2700 USD  +0.0100 (+3.85%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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