Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Emergent Health Corp (OP: EMGE )

0.0015 UNCHANGED
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 7, 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 (%)
Nov 28, 2014 0.3100 0.5700 0.3100 0.5700 7,445 +0.23(+67.11%)
Nov 26, 2014 0.3411 0.3411 0.3411 0 -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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.