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 UNCHANGED
Streaming Delayed Price Updated: 12:30 PM EDT, May 24, 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 (%)
May 31, 2023 0.0032 0.0032 0.0026 0.0032 450,250 +0.00(+6.67%)
May 30, 2023 0.0035 0.0035 0.0030 0.0030 1,550,330 -0.00(-14.29%)
May 26, 2023 0.0038 0.0038 0.0030 0.0035 558,913 -0.00(-7.89%)
May 25, 2023 0.0039 0.0039 0.0038 0.0038 460,015 -0.00(-5.00%)
May 24, 2023 0.0040 0.0042 0.0037 0.0040 836,052 +0.00(+0.00%)
May 23, 2023 0.0045 0.0045 0.0040 0.0040 124,703 +0.00(+0.00%)
May 22, 2023 0.0043 0.0043 0.0038 0.0040 560,351 +0.00(+5.26%)
May 19, 2023 0.0049 0.0049 0.0037 0.0038 767,562 -0.00(-13.64%)
May 18, 2023 0.0043 0.0052 0.0037 0.0044 1,654,328 +0.00(+12.82%)
May 17, 2023 0.0044 0.0044 0.0037 0.0039 2,850,433 -0.00(-13.33%)
May 16, 2023 0.0045 0.0050 0.0039 0.0045 4,912,655 +0.00(+0.00%)
May 15, 2023 0.0045 0.0055 0.0039 0.0045 2,663,604 +0.00(+18.42%)
May 12, 2023 0.0043 0.0045 0.0036 0.0038 1,207,010 -0.00(-11.63%)
May 11, 2023 0.0039 0.0046 0.0038 0.0043 911,401 +0.00(+22.86%)
May 10, 2023 0.0037 0.0050 0.0032 0.0035 6,130,274 -0.00(-5.41%)
May 09, 2023 0.0041 0.0041 0.0036 0.0037 1,740,233 -0.00(-21.28%)
May 08, 2023 0.0055 0.0055 0.0040 0.0047 1,819,326 +0.00(+4.44%)
May 05, 2023 0.0045 0.0058 0.0040 0.0045 10,251,685 -0.00(-2.17%)
May 04, 2023 0.0032 0.0046 0.0030 0.0046 19,059,060 +0.00(+53.33%)
May 03, 2023 0.0032 0.0035 0.0028 0.0030 1,434,436 -0.00(-6.25%)
May 02, 2023 0.0035 0.0035 0.0027 0.0032 3,524,588 -0.00(-3.03%)
May 01, 2023 0.0035 0.0035 0.0028 0.0033 1,403,608 +0.00(+10.00%)
Apr 28, 2023 0.0027 0.0036 0.0025 0.0030 10,354,740 +0.00(+11.11%)
Apr 27, 2023 0.0025 0.0028 0.0022 0.0027 460,200 -0.00(-10.00%)
Apr 26, 2023 0.0020 0.0031 0.0019 0.0030 2,297,000 +0.00(+50.00%)
Apr 25, 2023 0.0019 0.0021 0.0019 0.0020 1,066,999 +0.00(+5.26%)
Apr 24, 2023 0.0023 0.0024 0.0019 0.0019 4,808,288 -0.00(-13.64%)
Apr 21, 2023 0.0030 0.0030 0.0022 0.0022 43,700 -0.00(-4.35%)
Apr 20, 2023 0.0023 0.0024 0.0023 0.0023 210,654 +0.00(+0.00%)
Apr 19, 2023 0.0025 0.0030 0.0022 0.0023 805,574 -0.00(-20.69%)
Apr 18, 2023 0.0025 0.0034 0.0024 0.0029 1,982,193 +0.00(+20.83%)
Apr 17, 2023 0.0023 0.0025 0.0022 0.0024 1,765,610 +0.00(+4.35%)
Apr 14, 2023 0.0025 0.0025 0.0022 0.0023 302,750 -0.00(-8.00%)
Apr 13, 2023 0.0027 0.0027 0.0024 0.0025 427,741 -0.00(-10.71%)
Apr 12, 2023 0.0022 0.0030 0.0022 0.0028 3,533,222 +0.00(+40.00%)
Apr 11, 2023 0.0023 0.0023 0.0020 0.0020 468,944 -0.00(-23.08%)
Apr 10, 2023 0.0021 0.0026 0.0020 0.0026 3,042,285 +0.00(+13.04%)
Apr 06, 2023 0.0023 0.0023 0.0022 0.0023 233,110 +0.00(+0.00%)
Apr 05, 2023 0.0023 0.0023 0.0022 0.0023 295,300 +0.00(+0.00%)
Apr 04, 2023 0.0023 0.0023 0.0022 0.0023 1,081,457 +0.00(+0.00%)
Apr 03, 2023 0.0024 0.0027 0.0022 0.0023 2,366,651 -0.00(-4.17%)
Mar 31, 2023 0.0026 0.0027 0.0022 0.0024 3,487,266 -0.00(-11.11%)
Mar 30, 2023 0.0025 0.0029 0.0024 0.0027 1,010,775 +0.00(+3.85%)
Mar 29, 2023 0.0025 0.0028 0.0024 0.0026 1,179,549 +0.00(+0.00%)
Mar 28, 2023 0.0024 0.0028 0.0024 0.0026 2,503,413 -0.00(-3.70%)
Mar 27, 2023 0.0031 0.0031 0.0024 0.0027 1,806,646 -0.00(-10.00%)
Mar 24, 2023 0.0031 0.0031 0.0030 0.0030 735,000 +0.00(+0.00%)
Mar 23, 2023 0.0032 0.0032 0.0030 0.0030 26,100 +0.00(+0.00%)
Mar 22, 2023 0.0031 0.0033 0.0030 0.0030 1,346,365 -0.00(-3.23%)
Mar 21, 2023 0.0031 0.0034 0.0030 0.0031 1,893,776 -0.00(-6.06%)
Mar 20, 2023 0.0035 0.0035 0.0030 0.0033 1,649,825 -0.00(-2.94%)
Mar 17, 2023 0.0036 0.0036 0.0031 0.0034 1,606,710 +0.00(+3.03%)
Mar 16, 2023 0.0036 0.0036 0.0031 0.0033 2,527,188 -0.00(-8.33%)
Mar 15, 2023 0.0037 0.0037 0.0035 0.0036 121,603 +0.00(+0.00%)
Mar 14, 2023 0.0035 0.0038 0.0034 0.0036 746,639 -0.00(-5.26%)
Mar 13, 2023 0.0037 0.0039 0.0033 0.0038 1,641,770 +0.00(+5.56%)
Mar 10, 2023 0.0038 0.0040 0.0036 0.0036 3,743,417 -0.00(-5.26%)
Mar 09, 2023 0.0040 0.0040 0.0035 0.0038 4,402,755 +0.00(+0.00%)
Mar 08, 2023 0.0035 0.0039 0.0032 0.0038 5,385,155 +0.00(+15.15%)
Mar 07, 2023 0.0035 0.0035 0.0031 0.0033 871,666 -0.00(-2.94%)
Mar 06, 2023 0.0037 0.0037 0.0032 0.0034 3,518,154 +0.00(+6.25%)
Mar 03, 2023 0.0037 0.0037 0.0032 0.0032 1,502,672 -0.00(-8.57%)
Mar 02, 2023 0.0035 0.0036 0.0032 0.0035 3,795,333 +0.00(+0.00%)
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.