Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Emergent Health Corp (OP: EMGE )

0.0017 UNCHANGED
Streaming Delayed Price Updated: 2:25 PM EDT, Aug 6, 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 06, 2024 0.0015 0.0017 0.0015 0.0017 280,000 +0.00(+6.25%)
Aug 05, 2024 0.0015 0.0017 0.0015 0.0016 348,447 -0.00(-5.88%)
Aug 02, 2024 0.0016 0.0017 0.0014 0.0017 2,197,807 +0.00(+13.33%)
Aug 01, 2024 0.0014 0.0015 0.0014 0.0015 1,872,264 -0.00(-11.76%)
Jul 31, 2024 0.0017 0.0017 0.0014 0.0017 504,232 +0.00(+0.00%)
Jul 30, 2024 0.0015 0.0017 0.0014 0.0017 2,916,402 +0.00(+6.25%)
Jul 29, 2024 0.0019 0.0020 0.0014 0.0016 3,659,848 -0.00(-20.00%)
Jul 26, 2024 0.0019 0.0020 0.0019 0.0020 208,350 +0.00(+5.26%)
Jul 25, 2024 0.0018 0.0019 0.0018 0.0019 158,615 +0.00(+5.56%)
Jul 24, 2024 0.0020 0.0020 0.0018 0.0018 498,273 -0.00(-14.29%)
Jul 23, 2024 0.0021 0.0021 0.0021 0.0021 220,000 -0.00(-12.50%)
Jul 22, 2024 0.0025 0.0025 0.0022 0.0024 314,022 -0.00(-4.00%)
Jul 19, 2024 0.0024 0.0025 0.0021 0.0025 1,945,748 +0.00(+13.64%)
Jul 18, 2024 0.0018 0.0022 0.0018 0.0022 1,111,868 +0.00(+22.22%)
Jul 17, 2024 0.0019 0.0024 0.0017 0.0018 3,856,531 -0.00(-10.00%)
Jul 16, 2024 0.0019 0.0022 0.0019 0.0020 1,252,153 -0.00(-9.09%)
Jul 15, 2024 0.0020 0.0024 0.0020 0.0022 492,905 +0.00(+10.00%)
Jul 12, 2024 0.0024 0.0024 0.0020 0.0020 391,756 -0.00(-20.00%)
Jul 11, 2024 0.0025 0.0026 0.0025 0.0025 1,163,688 +0.00(+0.00%)
Jul 10, 2024 0.0025 0.0025 0.0024 0.0025 2,745,512 +0.00(+8.70%)
Jul 09, 2024 0.0025 0.0028 0.0020 0.0023 2,727,480 -0.00(-17.86%)
Jul 08, 2024 0.0035 0.0035 0.0020 0.0028 1,263,144 -0.00(-20.00%)
Jul 05, 2024 0.0037 0.0038 0.0031 0.0035 5,818,064 +0.00(+12.90%)
Jul 03, 2024 0.0028 0.0037 0.0028 0.0031 3,079,907 +0.00(+10.71%)
Jul 02, 2024 0.0033 0.0033 0.0025 0.0028 5,246,866 -0.00(-15.15%)
Jul 01, 2024 0.0021 0.0037 0.0021 0.0033 22,661,080 +0.00(+57.14%)
Jun 28, 2024 0.0018 0.0022 0.0018 0.0021 2,168,894 +0.00(+10.53%)
Jun 27, 2024 0.0023 0.0024 0.0016 0.0019 2,596,900 -0.00(-5.00%)
Jun 26, 2024 0.0018 0.0022 0.0017 0.0020 3,404,420 +0.00(+5.26%)
Jun 25, 2024 0.0015 0.0019 0.0015 0.0019 2,815,836 +0.00(+26.67%)
Jun 24, 2024 0.0017 0.0017 0.0015 0.0015 1,109,166 -0.00(-6.25%)
Jun 21, 2024 0.0016 0.0016 0.0016 0.0016 154,878 +0.00(+6.67%)
Jun 20, 2024 0.0014 0.0016 0.0014 0.0015 1,601,741 +0.00(+7.14%)
Jun 18, 2024 0.0015 0.0015 0.0014 0.0014 225,350 -0.00(-12.50%)
Jun 17, 2024 0.0016 0.0016 0.0014 0.0016 278,970 +0.00(+6.67%)
Jun 14, 2024 0.0014 0.0016 0.0014 0.0015 53,200 +0.00(+0.00%)
Jun 13, 2024 0.0015 0.0015 0.0014 0.0015 3,063,504 +0.00(+15.38%)
Jun 12, 2024 0.0013 0.0014 0.0013 0.0013 987,980 -0.00(-13.33%)
Jun 11, 2024 0.0015 0.0015 0.0014 0.0015 785,155 +0.00(+7.14%)
Jun 10, 2024 0.0014 0.0015 0.0014 0.0014 856,200 +0.00(+0.00%)
Jun 07, 2024 0.0015 0.0015 0.0013 0.0014 3,797,897 -0.00(-6.67%)
Jun 06, 2024 0.0014 0.0015 0.0014 0.0015 1,420,100 +0.00(+7.14%)
Jun 05, 2024 0.0014 0.0015 0.0014 0.0014 2,704,533 -0.00(-12.50%)
Jun 04, 2024 0.0014 0.0016 0.0014 0.0016 3,013,140 +0.00(+6.67%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.