Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emergent Health Corp (OP: EMGE )

0.0014 -0.0002 (-12.50%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.0008 0.0008 0.0008 0.0008 10,000 -0.00(-11.11%)
Aug 29, 2023 0.0009 0 +0.00(+0.00%)
Aug 28, 2023 0.0009 0.0009 0.0006 0.0009 3,288,768 +0.00(+12.50%)
Aug 25, 2023 0.0009 0.0010 0.0007 0.0008 1,571,915 -0.00(-20.00%)
Aug 24, 2023 0.0011 0.0011 0.0010 0.0010 431,000 +0.00(+11.11%)
Aug 23, 2023 0.0011 0.0011 0.0009 0.0009 1,025,041 +0.00(+0.00%)
Aug 22, 2023 0.0009 0.0011 0.0009 0.0009 128,510 -0.00(-18.18%)
Aug 21, 2023 0.0010 0.0012 0.0010 0.0011 1,211,482 +0.00(+10.00%)
Aug 18, 2023 0.0008 0.0010 0.0008 0.0010 41,041 +0.00(+0.00%)
Aug 17, 2023 0.0010 0.0011 0.0009 0.0010 1,193,718 +0.00(+11.11%)
Aug 16, 2023 0.0009 0.0009 0.0007 0.0009 2,328,896 +0.00(+0.00%)
Aug 15, 2023 0.0007 0.0009 0.0006 0.0009 5,899,428 +0.00(+12.50%)
Aug 14, 2023 0.0027 0.0027 0.0006 0.0008 64,086,904 -0.00(-69.23%)
Aug 11, 2023 0.0024 0.0029 0.0024 0.0026 1,622,829 -0.00(-10.34%)
Aug 10, 2023 0.0030 0.0030 0.0024 0.0029 969,877 -0.00(-3.33%)
Aug 09, 2023 0.0023 0.0030 0.0021 0.0030 1,325,244 +0.00(+20.00%)
Aug 08, 2023 0.0023 0.0025 0.0023 0.0025 39,000 +0.00(+4.17%)
Aug 07, 2023 0.0025 0.0026 0.0023 0.0024 869,632 +0.00(+4.35%)
Aug 04, 2023 0.0026 0.0028 0.0023 0.0023 4,080,616 -0.00(-11.54%)
Aug 03, 2023 0.0025 0.0026 0.0023 0.0026 1,191,634 -0.00(-3.70%)
Aug 02, 2023 0.0028 0.0028 0.0025 0.0027 370,988 +0.00(+8.00%)
Aug 01, 2023 0.0027 0.0027 0.0025 0.0025 764,965 -0.00(-10.71%)
Jul 31, 2023 0.0028 0.0028 0.0024 0.0028 1,651,172 -0.00(-3.45%)
Jul 28, 2023 0.0027 0.0029 0.0027 0.0029 1,409,067 +0.00(+3.57%)
Jul 27, 2023 0.0028 0.0029 0.0026 0.0028 1,189,303 +0.00(+16.67%)
Jul 26, 2023 0.0027 0.0029 0.0023 0.0024 7,887,123 -0.00(-11.11%)
Jul 25, 2023 0.0028 0.0030 0.0025 0.0027 420,900 +0.00(+3.85%)
Jul 24, 2023 0.0028 0.0030 0.0024 0.0026 1,916,417 -0.00(-7.14%)
Jul 21, 2023 0.0035 0.0035 0.0022 0.0028 6,748,554 -0.00(-9.68%)
Jul 20, 2023 0.0022 0.0038 0.0022 0.0031 24,374,796 +0.00(+47.62%)
Jul 19, 2023 0.0022 0.0024 0.0021 0.0021 5,592,982 -0.00(-8.70%)
Jul 18, 2023 0.0022 0.0025 0.0022 0.0023 3,914,707 +0.00(+0.00%)
Jul 17, 2023 0.0022 0.0024 0.0022 0.0023 1,238,550 +0.00(+0.00%)
Jul 14, 2023 0.0025 0.0026 0.0023 0.0023 1,923,833 +0.00(+0.00%)
Jul 13, 2023 0.0024 0.0025 0.0023 0.0023 620,000 -0.00(-4.17%)
Jul 12, 2023 0.0023 0.0024 0.0023 0.0024 820,123 -0.00(-4.00%)
Jul 11, 2023 0.0023 0.0025 0.0023 0.0025 3,020 +0.00(+8.70%)
Jul 10, 2023 0.0026 0.0026 0.0023 0.0023 639,556 +0.00(+0.00%)
Jul 07, 2023 0.0025 0.0025 0.0023 0.0023 1,287,485 -0.00(-8.00%)
Jul 06, 2023 0.0027 0.0027 0.0025 0.0025 1,650,801 -0.00(-7.41%)
Jul 05, 2023 0.0027 0.0030 0.0027 0.0027 176,113 +0.00(+0.00%)
Jul 03, 2023 0.0029 0.0030 0.0027 0.0027 1,711,473 -0.00(-3.57%)
Jun 30, 2023 0.0027 0.0032 0.0026 0.0028 5,620,657 +0.00(+3.70%)
Jun 29, 2023 0.0023 0.0029 0.0023 0.0027 7,667,030 +0.00(+17.39%)
Jun 28, 2023 0.0021 0.0024 0.0020 0.0023 9,436,534 +0.00(+9.52%)
Jun 27, 2023 0.0021 0.0022 0.0020 0.0021 2,801,009 -0.00(-4.55%)
Jun 26, 2023 0.0023 0.0023 0.0022 0.0022 181,809 -0.00(-4.35%)
Jun 23, 2023 0.0024 0.0024 0.0023 0.0023 109,999 -0.00(-4.17%)
Jun 22, 2023 0.0024 0.0025 0.0020 0.0024 2,961,833 -0.00(-7.69%)
Jun 21, 2023 0.0024 0.0026 0.0022 0.0026 460,969 +0.00(+4.00%)
Jun 20, 2023 0.0022 0.0026 0.0022 0.0025 684,446 +0.00(+13.64%)
Jun 16, 2023 0.0023 0.0024 0.0022 0.0022 2,368,055 +0.00(+0.00%)
Jun 15, 2023 0.0022 0.0026 0.0022 0.0022 155,910 -0.00(-15.38%)
Jun 14, 2023 0.0024 0.0026 0.0022 0.0026 977,367 +0.00(+18.18%)
Jun 13, 2023 0.0027 0.0027 0.0022 0.0022 918,685 -0.00(-18.52%)
Jun 12, 2023 0.0027 0.0028 0.0022 0.0027 2,382,000 +0.00(+0.00%)
Jun 09, 2023 0.0025 0.0027 0.0025 0.0027 175,100 +0.00(+17.39%)
Jun 08, 2023 0.0026 0.0030 0.0023 0.0023 2,026,238 -0.00(-11.54%)
Jun 07, 2023 0.0026 0.0028 0.0025 0.0026 1,963,476 -0.00(-10.34%)
Jun 06, 2023 0.0028 0.0030 0.0028 0.0029 950,495 +0.00(+11.54%)
Jun 05, 2023 0.0036 0.0037 0.0025 0.0026 579,412 -0.00(-16.13%)
Jun 02, 2023 0.0030 0.0035 0.0030 0.0031 511,157 +0.00(+19.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.