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 )

0.0014 UNCHANGED
Streaming Delayed Price Updated: 2:31 PM EDT, May 2, 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 02, 2024 0.0014 0.0015 0.0014 0.0014 431,375 -0.00(-6.67%)
May 01, 2024 0.0018 0.0018 0.0013 0.0015 2,195,945 -0.00(-16.67%)
Apr 30, 2024 0.0020 0.0020 0.0017 0.0018 194,550 +0.00(+0.00%)
Apr 29, 2024 0.0021 0.0021 0.0018 0.0018 653,164 -0.00(-14.29%)
Apr 26, 2024 0.0021 0.0021 0.0021 0.0021 60,000 +0.00(+5.00%)
Apr 25, 2024 0.0020 0.0020 0.0018 0.0020 1,190,906 +0.00(+11.11%)
Apr 24, 2024 0.0020 0.0020 0.0018 0.0018 2,153,426 -0.00(-18.18%)
Apr 23, 2024 0.0026 0.0026 0.0021 0.0022 1,996,381 -0.00(-15.38%)
Apr 22, 2024 0.0026 0.0026 0.0024 0.0026 476,600 +0.00(+8.33%)
Apr 19, 2024 0.0024 0.0024 0.0023 0.0024 465,833 -0.00(-14.29%)
Apr 18, 2024 0.0028 0.0028 0.0020 0.0028 1,009,721 +0.00(+0.00%)
Apr 17, 2024 0.0027 0.0030 0.0014 0.0028 4,742,989 +0.00(+7.69%)
Apr 16, 2024 0.0026 0.0026 0.0024 0.0026 4,033,882 +0.00(+8.33%)
Apr 15, 2024 0.0019 0.0025 0.0018 0.0024 2,013,470 +0.00(+33.33%)
Apr 12, 2024 0.0019 0.0024 0.0016 0.0018 4,569,997 +0.00(+20.00%)
Apr 11, 2024 0.0015 0.0018 0.0014 0.0015 5,114,584 +0.00(+0.00%)
Apr 10, 2024 0.0015 0.0015 0.0013 0.0015 1,601,509 +0.00(+7.14%)
Apr 09, 2024 0.0014 0.0014 0.0012 0.0014 634,310 +0.00(+7.69%)
Apr 08, 2024 0.0019 0.0019 0.0013 0.0013 3,479,211 -0.00(-7.14%)
Apr 05, 2024 0.0017 0.0017 0.0012 0.0014 2,074,999 -0.00(-30.00%)
Apr 04, 2024 0.0020 0.0020 0.0020 0.0020 10,000 +0.00(+0.00%)
Apr 03, 2024 0.0018 0.0020 0.0018 0.0020 270,634 +0.00(+25.00%)
Apr 02, 2024 0.0020 0.0020 0.0016 0.0016 401,500 -0.00(-15.79%)
Apr 01, 2024 0.0017 0.0020 0.0017 0.0019 228,100 +0.00(+18.75%)
Mar 28, 2024 0.0019 0.0020 0.0016 0.0016 4,716,746 -0.00(-15.79%)
Mar 27, 2024 0.0018 0.0020 0.0017 0.0019 1,426,100 -0.00(-5.00%)
Mar 26, 2024 0.0026 0.0029 0.0018 0.0020 7,292,106 -0.00(-23.08%)
Mar 25, 2024 0.0020 0.0026 0.0020 0.0026 3,008,897 +0.00(+44.44%)
Mar 22, 2024 0.0020 0.0023 0.0018 0.0018 3,399,844 +0.00(+0.00%)
Mar 21, 2024 0.0021 0.0021 0.0016 0.0018 3,442,779 -0.00(-14.29%)
Mar 20, 2024 0.0019 0.0021 0.0016 0.0021 6,483,955 +0.00(+10.53%)
Mar 19, 2024 0.0024 0.0024 0.0018 0.0019 8,805,103 +0.00(+0.00%)
Mar 18, 2024 0.0023 0.0031 0.0018 0.0019 10,117,556 -0.00(-24.00%)
Mar 15, 2024 0.0033 0.0040 0.0022 0.0025 5,223,494 -0.00(-30.56%)
Mar 14, 2024 0.0029 0.0041 0.0029 0.0036 4,275,843 +0.00(+33.33%)
Mar 13, 2024 0.0033 0.0034 0.0017 0.0027 4,326,050 -0.00(-12.90%)
Mar 12, 2024 0.0030 0.0033 0.0026 0.0031 3,761,585 +0.00(+6.90%)
Mar 11, 2024 0.0024 0.0035 0.0022 0.0029 14,408,626 +0.00(+31.82%)
Mar 08, 2024 0.0013 0.0024 0.0013 0.0022 6,254,548 +0.00(+69.23%)
Mar 07, 2024 0.0015 0.0015 0.0013 0.0013 1,788,000 -0.00(-13.33%)
Mar 06, 2024 0.0018 0.0018 0.0015 0.0015 337,371 -0.00(-6.25%)
Mar 05, 2024 0.0018 0.0018 0.0012 0.0016 3,346,999 -0.00(-11.11%)
Mar 04, 2024 0.0017 0.0018 0.0016 0.0018 193,000 +0.00(+5.88%)
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.