ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36295
-0.17%
Bitcoin
68,673.53
1.37%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Emergent Health Corp (PK) (EMGE)

  7. Emergent Health Corp (PK) (EMGE) Historical

EMGE Emergent Health Corp (PK)

0.0014
-0.0001 (-6.67%)
May 31 2024 - Closed
Delayed by 15 minutes

EMGE Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.0014 -0.0001 -6.67% 0.0014 0.0014 0.0014 1,133,496
May 30 2024 0.0015 0.0002 15.38% 0.0013 0.0016 0.0013 1,648,496
May 29 2024 0.0013 -0.00015 -10.35% 0.0014 0.0014 0.0013 545,000
May 28 2024 0.00145 -0.00005 -3.33% 0.0015 0.0015 0.00145 145,000
May 24 2024 0.0015 0.0001 7.14% 0.0014 0.0015 0.00136 355,000
May 23 2024 0.0014 0.0001 7.69% 0.00134 0.0014 0.0013 2,885,000
May 22 2024 0.0013 -0.0001 -7.14% 0.0014 0.0014 0.0013 1,589,200
May 21 2024 0.0014 0.00 0.00% 0.0014 0.0014 0.0014 426,500
May 20 2024 0.0014 0.00 0.00% 0.0014 0.0014 0.0014 0
May 17 2024 0.0014 -0.0001 -6.67% 0.00145 0.00145 0.0014 530,000
May 16 2024 0.0015 0.00 0.00% 0.00146 0.0015 0.0014 241,398
May 15 2024 0.0015 0.00 0.00% 0.0017 0.0017 0.00145 351,851
May 14 2024 0.0015 -0.0002 -11.76% 0.0013 0.0016 0.0013 1,389,121
May 13 2024 0.0017 0.0002 13.33% 0.0015 0.0017 0.0014 1,306,268
May 10 2024 0.0015 -0.0002 -11.76% 0.0017 0.0017 0.0013 5,466,212
May 09 2024 0.0017 0.00025 17.25% 0.0015 0.0017 0.0015 757,499
May 08 2024 0.00145 -0.00005 -3.33% 0.0013 0.0015 0.0013 546,501
May 07 2024 0.0015 -0.0001 -6.25% 0.0016 0.0016 0.00135 635,110
May 06 2024 0.0016 0.0001 6.67% 0.0016 0.0016 0.0016 120,000
May 03 2024 0.0015 0.0001 7.14% 0.00155 0.0016 0.00146 240,631
May 02 2024 0.0014 -0.0001 -6.67% 0.0015 0.0015 0.0014 431,375
May 01 2024 0.0015 -0.0003 -16.67% 0.00176 0.00176 0.0013 2,195,945
Apr 30 2024 0.0018 0.00 0.00% 0.002 0.002 0.00174 194,550
Apr 29 2024 0.0018 -0.00025 -12.20% 0.0021 0.0021 0.0018 653,164
Apr 26 2024 0.00205 0.00005 2.50% 0.0021 0.0021 0.00205 60,000
Apr 25 2024 0.002 0.0002 11.11% 0.002 0.002 0.0018 1,190,906
Apr 24 2024 0.0018 -0.0004 -18.18% 0.002 0.002 0.0018 2,153,426
Apr 23 2024 0.0022 -0.00035 -13.73% 0.0026 0.0026 0.0021 1,996,381
Apr 22 2024 0.00255 0.0002 8.51% 0.0026 0.0026 0.0024 476,600
Apr 19 2024 0.00235 -0.00045 -16.07% 0.0024 0.0024 0.00225 465,833
Apr 18 2024 0.0028 0.00 0.00% 0.0028 0.0028 0.002 1,009,721
Apr 17 2024 0.0028 0.0002 7.69% 0.0027 0.003 0.0014 4,742,989
Apr 16 2024 0.0026 0.00025 10.64% 0.0026 0.0026 0.0024 4,033,882
Apr 15 2024 0.00235 0.00055 30.56% 0.0019 0.0025 0.0018 2,013,470
Apr 12 2024 0.0018 0.0003 20.00% 0.00185 0.0024 0.0016 4,569,997
Apr 11 2024 0.0015 0.00 0.00% 0.0015 0.0018 0.0014 5,114,584
Apr 10 2024 0.0015 0.00015 11.11% 0.0015 0.0015 0.0013 1,601,509
Apr 09 2024 0.00135 0.00005 3.85% 0.00142 0.00142 0.0012 634,310
Apr 08 2024 0.0013 -0.0001 -7.14% 0.0019 0.0019 0.0013 3,479,211
Apr 05 2024 0.0014 -0.0006 -30.00% 0.0017 0.0017 0.0012 2,074,999
Apr 04 2024 0.002 0.00 0.00% 0.002 0.002 0.002 10,000
Apr 03 2024 0.002 0.0004 25.00% 0.00176 0.002 0.00176 270,634
Apr 02 2024 0.0016 -0.00025 -13.51% 0.002 0.002 0.0016 401,500
Apr 01 2024 0.00185 0.00025 15.63% 0.002 0.002 0.0017 228,100
Mar 28 2024 0.0016 -0.00025 -13.51% 0.0019 0.002 0.00159 4,716,746
Mar 27 2024 0.00185 -0.00015 -7.50% 0.0018 0.002 0.0017 1,426,100
Mar 26 2024 0.002 -0.0006 -23.08% 0.0026 0.0029 0.0018 7,292,106
Mar 25 2024 0.0026 0.0008 44.44% 0.002 0.0026 0.00197 3,008,897
Mar 22 2024 0.0018 0.00 0.00% 0.002 0.0023 0.0018 3,399,844
Mar 21 2024 0.0018 -0.0003 -14.29% 0.00205 0.0021 0.0016 3,442,779
Mar 20 2024 0.0021 0.0002 10.53% 0.0019 0.0021 0.0016 6,483,955
Mar 19 2024 0.0019 0.00 0.00% 0.0024 0.0024 0.0018 8,805,103
Mar 18 2024 0.0019 -0.0006 -24.00% 0.0023 0.0031 0.0018 10,117,556
Mar 15 2024 0.0025 -0.0011 -30.56% 0.0033 0.004 0.0022 5,223,494
Mar 14 2024 0.0036 0.0009 33.33% 0.00285 0.0041 0.00285 4,275,843
Mar 13 2024 0.0027 -0.0004 -12.90% 0.0033 0.0034 0.0017 4,326,050
Mar 12 2024 0.0031 0.0002 6.90% 0.003 0.0033 0.0026 3,761,585
Mar 11 2024 0.0029 0.0007 31.81% 0.0024 0.0035 0.0022 14,408,626
Mar 08 2024 0.0022 0.0009 69.23% 0.00125 0.002425 0.00125 6,254,548
Mar 07 2024 0.0013 -0.00015 -10.35% 0.0015 0.0015 0.0013 1,788,000
Mar 06 2024 0.00145 -0.00015 -9.38% 0.0018 0.0018 0.00145 337,371
Mar 05 2024 0.0016 -0.0002 -11.11% 0.0018 0.0018 0.0012 3,346,999

Your Recent History

USOTC
EMGE
Emergent Health (PK)
EU
GIMB
Gimv NV
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved