Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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: 3:58 PM EDT, Jun 14, 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, 2022 0.0056 0.0058 0.0046 0.0047 167,288 -0.00(-32.86%)
May 26, 2022 0.0070 0 -0.00(-6.67%)
May 25, 2022 0.0079 0.0079 0.0055 0.0075 529,500 -0.00(-5.06%)
May 24, 2022 0.0078 0.0079 0.0072 0.0079 101,385 +0.00(+1.28%)
May 23, 2022 0.0083 0.0092 0.0078 0.0078 871,202 -0.00(-1.27%)
May 20, 2022 0.0079 0.0230 0.0079 0.0079 9,297,270 -0.00(-1.25%)
May 19, 2022 0.0067 0.0089 0.0061 0.0080 1,875,000 +0.00(+25.00%)
May 12, 2022 0.0064 0 -0.00(-35.35%)
May 11, 2022 0.0099 0.0099 0.0099 0.0099 20,000 +0.00(+32.00%)
May 09, 2022 0.0075 0 -0.00(-37.50%)
May 06, 2022 0.0078 0.0144 0.0076 0.0120 1,084,100 +0.00(+60.00%)
May 04, 2022 0.0075 0 -0.00(-6.25%)
May 02, 2022 0.0080 0 +0.00(+0.00%)
Apr 29, 2022 0.0080 0.0080 0.0080 0.0080 269,252 -0.00(-11.11%)
Apr 28, 2022 0.0100 0.0172 0.0086 0.0090 5,424,621 +0.00(+12.50%)
Apr 27, 2022 0.0080 0.0080 0.0080 0.0080 200,000 +0.00(+5.26%)
Apr 26, 2022 0.0080 0.0080 0.0076 0.0076 2,369,668 -0.00(-5.00%)
Apr 25, 2022 0.0081 0.0081 0.0080 0.0080 547,200 -0.00(-11.11%)
Apr 21, 2022 0.0090 0 +0.00(+9.76%)
Apr 20, 2022 0.0090 0.0090 0.0082 0.0082 640,416 -0.00(-11.83%)
Apr 19, 2022 0.0093 0.0093 0.0093 0.0093 1,495,300 -0.00(-1.06%)
Apr 18, 2022 0.0094 0.0094 0.0094 0.0094 200,000 +0.00(+17.50%)
Apr 14, 2022 0.0086 0.0086 0.0080 0.0080 1,040,110 -0.00(-10.11%)
Apr 12, 2022 0.0089 10,000 -0.00(-6.32%)
Apr 11, 2022 0.0100 0.0100 0.0095 0.0095 1,861,000 -0.00(-5.00%)
Apr 08, 2022 0.0100 0.0100 0.0100 0.0100 690,000 -0.00(-9.09%)
Apr 05, 2022 0.0110 10,000 -0.00(-8.33%)
Apr 04, 2022 0.0120 0.0120 0.0120 0.0120 476,606 +0.00(+0.00%)
Apr 01, 2022 0.0120 0.0120 0.0120 0.0120 78,462 +0.00(+33.33%)
Mar 30, 2022 0.0090 0 -0.00(-11.76%)
Mar 29, 2022 0.0100 0.0102 0.0100 0.0102 174,624 -0.00(-8.11%)
Mar 24, 2022 0.0111 2 +0.00(+30.59%)
Mar 23, 2022 0.0085 0.0085 0.0085 0.0085 20,000 +0.00(+8.97%)
Mar 21, 2022 0.0078 0 -0.01(-43.88%)
Mar 18, 2022 0.0140 0.0140 0.0139 0.0139 70,713 -0.00(-13.13%)
Mar 17, 2022 0.0110 0.0199 0.0110 0.0160 5,053,400 +0.00(+34.45%)
Mar 16, 2022 0.0111 0.0119 0.0111 0.0119 407,500 -0.00(-14.39%)
Mar 15, 2022 0.0120 0.0139 0.0120 0.0139 344,000 +0.00(+0.00%)
Mar 14, 2022 0.0139 0.0139 0.0139 0.0139 80,500 +0.00(+37.62%)
Mar 08, 2022 0.0101 0 -0.00(-27.86%)
Mar 02, 2022 0.0140 0 +0.00(+40.00%)
Feb 28, 2022 0.0100 0 -0.00(-16.67%)
Feb 24, 2022 0.0120 0 -0.00(-14.29%)
Feb 23, 2022 0.0160 0.0160 0.0140 0.0140 40,200 -0.00(-12.50%)
Feb 22, 2022 0.0193 0.0193 0.0160 0.0160 23,900 +0.00(+14.29%)
Feb 18, 2022 0.0140 0 -0.00(-22.22%)
Feb 16, 2022 0.0180 0 -0.01(-26.53%)
Feb 15, 2022 0.0200 0.0245 0.0200 0.0245 30,000 -0.00(-2.00%)
Feb 14, 2022 0.0221 0.0255 0.0221 0.0250 149,000 +0.00(+13.12%)
Feb 11, 2022 0.0270 0.0300 0.0221 0.0221 285,000 -0.01(-26.33%)
Feb 10, 2022 0.0300 0.0300 0.0250 0.0300 144,200 +0.00(+9.09%)
Feb 09, 2022 0.0275 0.0275 0.0275 0.0275 25,000 -0.00(-8.33%)
Feb 08, 2022 0.0300 0.0300 0.0250 0.0300 254,548 +0.01(+30.43%)
Feb 07, 2022 0.0250 0.0315 0.0184 0.0230 491,500 -0.02(-42.50%)
Feb 04, 2022 0.0450 0.0450 0.0350 0.0400 820,309 +0.01(+21.21%)
Feb 01, 2022 0.0330 0 +0.00(+3.13%)
Jan 31, 2022 0.0330 0.0330 0.0320 0.0320 54,900 -0.00(-8.57%)
Jan 25, 2022 0.0350 0 -0.00(-12.50%)
Jan 24, 2022 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Jan 21, 2022 0.0659 0.0659 0.0400 0.0400 65,000 -0.01(-23.08%)
Jan 20, 2022 0.0525 0.0525 0.0520 0.0520 40,330 +0.00(+0.97%)
Jan 19, 2022 0.0600 0.0600 0.0515 0.0515 34,572 -0.01(-14.17%)
Jan 18, 2022 0.0610 0.0610 0.0600 0.0600 20,000 -0.00(-1.64%)
Jan 12, 2022 0.0610 0 +0.00(+8.93%)
Dec 31, 2021 0.0560 0.0560 0.0560 0 +0.00(+1.82%)
Dec 30, 2021 0.0550 0.0550 0.0550 0.0550 1,155 +0.00(+5.36%)
Dec 09, 2021 0.0522 0.0522 0.0522 0 +0.00(+0.00%)
Nov 30, 2021 0.0522 0.0522 0.0522 0 +0.00(+0.00%)
Nov 29, 2021 0.0522 0.0522 0.0522 0.0522 550 -0.02(-23.68%)
Nov 26, 2021 0.0522 0.0684 0.0522 0.0684 330 +0.01(+15.93%)
Nov 22, 2021 0.0590 0.0590 0.0590 0 +0.01(+13.46%)
Nov 18, 2021 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Nov 17, 2021 0.0520 0.0520 0.0520 0.0520 15,503 +0.00(+0.00%)
Nov 08, 2021 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Nov 03, 2021 0.0520 0.0520 0.0520 0 +0.00(+1.76%)
Oct 29, 2021 0.0511 0.0511 0.0511 0 -0.02(-23.85%)
Oct 27, 2021 0.0671 0.0671 0.0671 0 +0.01(+16.29%)
Oct 26, 2021 0.0577 0.0577 0.0577 0.0577 2,500 +0.00(+0.00%)
Oct 22, 2021 0.0577 0.0577 0.0577 0 +0.01(+12.92%)
Oct 18, 2021 0.0511 0.0511 0.0511 0 -0.01(-11.44%)
Oct 12, 2021 0.0577 0.0577 0.0577 0 +0.00(+0.00%)
Oct 07, 2021 0.0577 0.0577 0.0577 0 +0.01(+13.14%)
Oct 04, 2021 0.0510 0.0510 0.0510 0 -0.01(-12.07%)
Sep 28, 2021 0.0580 0.0580 0.0580 0 -0.01(-12.65%)
Sep 23, 2021 0.0664 0.0664 0.0664 45 +0.00(+2.15%)
Sep 22, 2021 0.0650 0.0650 0.0650 0.0650 170 +0.01(+8.33%)
Sep 21, 2021 0.0600 0.0600 0.0600 0.0600 4,545 -0.01(-9.64%)
Sep 20, 2021 0.0664 0.0664 0.0664 0.0664 840 +0.01(+10.67%)
Sep 17, 2021 0.0600 0.0600 0.0600 0.0600 5,500 +0.01(+20.00%)
Aug 27, 2021 0.0500 0.0500 0.0500 0 -0.01(-17.36%)
Aug 19, 2021 0.0605 0.0605 0.0605 0 +0.01(+21.00%)
Aug 18, 2021 0.0500 0.0600 0.0500 0.0500 1,440 +0.00(+0.00%)
Aug 11, 2021 0.0500 0.0500 0.0500 94 +0.00(+0.00%)
Aug 06, 2021 0.0500 0.0500 0.0500 0 -0.02(-25.93%)
Aug 04, 2021 0.0675 0.0675 0.0675 0 +0.02(+50.00%)
Aug 03, 2021 0.0420 0.0450 0.0420 0.0450 5,750 +0.00(+0.00%)
Aug 02, 2021 0.0450 0.0450 0.0450 0.0450 15,000 +0.01(+39.32%)
Jul 30, 2021 0.0389 0.0426 0.0320 0.0323 21,800 +0.00(+0.94%)
Jul 29, 2021 0.0320 0.0320 0.0320 0.0320 7,586 -0.00(-8.57%)
Jul 27, 2021 0.0350 0.0350 0.0350 0 -0.01(-12.94%)
Jul 23, 2021 0.0402 0.0402 0.0402 0 +0.02(+101.00%)
Jul 20, 2021 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 19, 2021 0.0200 0.0200 0.0200 0.0200 2,066 +0.00(+0.00%)
Jul 16, 2021 0.0071 0.0350 0.0071 0.0200 43,222 -0.02(-42.86%)
Jul 15, 2021 0.0461 0.0461 0.0350 0.0350 990 -0.01(-20.45%)
Jul 14, 2021 0.0440 0.0440 0.0440 0.0440 795 -0.02(-27.87%)
Jul 13, 2021 0.0610 0.0610 0.0610 0.0610 1,000 +0.00(+0.00%)
Jul 12, 2021 0.0610 0.0610 0.0610 0.0610 1,789 +0.00(+0.00%)
Jul 02, 2021 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Jun 24, 2021 0.0610 0.0610 0.0610 0 -0.02(-21.79%)
Jun 22, 2021 0.0780 0.0780 0.0780 0 +0.02(+34.48%)
Jun 10, 2021 0.0580 0.0580 0.0580 0 +0.00(+5.45%)
Jun 08, 2021 0.0550 0.0550 0.0550 0 -0.00(-1.96%)
Jun 07, 2021 0.0561 0.0561 0.0561 0.0561 440 +0.00(+0.18%)
Jun 03, 2021 0.0560 0.0560 0.0560 0 -0.00(-1.75%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.