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 )

0.0014 UNCHANGED
Streaming Delayed Price Updated: 10:44 AM EDT, May 31, 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, 2024 0.0014 0.0014 0.0014 0.0014 1,133,496 -0.00(-6.67%)
May 30, 2024 0.0013 0.0016 0.0013 0.0015 1,648,496 +0.00(+15.38%)
May 29, 2024 0.0014 0.0014 0.0013 0.0013 545,000 -0.00(-13.33%)
May 28, 2024 0.0015 0.0015 0.0015 0.0015 145,000 +0.00(+0.00%)
May 24, 2024 0.0014 0.0015 0.0014 0.0015 355,000 +0.00(+7.14%)
May 23, 2024 0.0013 0.0014 0.0013 0.0014 2,885,000 +0.00(+7.69%)
May 22, 2024 0.0014 0.0014 0.0013 0.0013 1,589,200 -0.00(-7.14%)
May 21, 2024 0.0014 0.0014 0.0014 0.0014 426,500 +0.00(+0.00%)
May 17, 2024 0.0014 0 -0.00(-6.67%)
May 16, 2024 0.0015 0.0015 0.0014 0.0015 241,398 +0.00(+0.00%)
May 15, 2024 0.0017 0.0017 0.0015 0.0015 351,851 +0.00(+0.00%)
May 14, 2024 0.0013 0.0016 0.0013 0.0015 1,389,121 -0.00(-11.76%)
May 13, 2024 0.0015 0.0017 0.0014 0.0017 1,306,268 +0.00(+13.33%)
May 10, 2024 0.0017 0.0017 0.0013 0.0015 5,466,212 -0.00(-11.76%)
May 09, 2024 0.0015 0.0017 0.0015 0.0017 757,499 +0.00(+13.33%)
May 08, 2024 0.0013 0.0015 0.0013 0.0015 546,501 +0.00(+0.00%)
May 07, 2024 0.0016 0.0016 0.0014 0.0015 635,110 -0.00(-6.25%)
May 06, 2024 0.0016 0.0016 0.0016 0.0016 120,000 +0.00(+6.67%)
May 03, 2024 0.0016 0.0016 0.0015 0.0015 240,631 +0.00(+7.14%)
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%)
Mar 01, 2024 0.0014 0.0017 0.0012 0.0017 4,865,393 +0.00(+0.00%)
Feb 29, 2024 0.0020 0.0020 0.0014 0.0017 2,020,173 -0.00(-5.56%)
Feb 28, 2024 0.0019 0.0025 0.0016 0.0018 5,416,366 +0.00(+20.00%)
Feb 27, 2024 0.0013 0.0023 0.0012 0.0015 12,017,401 +0.00(+25.00%)
Feb 26, 2024 0.0011 0.0015 0.0011 0.0012 5,049,596 +0.00(+9.09%)
Feb 23, 2024 0.0011 0.0012 0.0011 0.0011 804,543 -0.00(-8.33%)
Feb 22, 2024 0.0013 0.0013 0.0011 0.0012 3,337,966 -0.00(-20.00%)
Feb 21, 2024 0.0015 0.0015 0.0015 0.0015 20,000 +0.00(+25.00%)
Feb 20, 2024 0.0014 0.0014 0.0012 0.0012 201,000 -0.00(-14.29%)
Feb 16, 2024 0.0013 0.0014 0.0011 0.0014 1,076,370 +0.00(+0.00%)
Feb 15, 2024 0.0014 0.0014 0.0011 0.0014 432,000 +0.00(+27.27%)
Feb 14, 2024 0.0013 0.0014 0.0011 0.0011 7,214,922 -0.00(-21.43%)
Feb 13, 2024 0.0015 0.0015 0.0014 0.0014 385,000 +0.00(+16.67%)
Feb 12, 2024 0.0015 0.0017 0.0012 0.0012 650,222 -0.00(-20.00%)
Feb 09, 2024 0.0012 0.0017 0.0010 0.0015 5,570,639 +0.00(+0.00%)
Feb 08, 2024 0.0019 0.0019 0.0012 0.0015 5,736,578 -0.00(-21.05%)
Feb 07, 2024 0.0013 0.0019 0.0011 0.0019 5,674,254 +0.00(+26.67%)
Feb 06, 2024 0.0018 0.0019 0.0013 0.0015 2,579,031 +0.00(+0.00%)
Feb 05, 2024 0.0019 0.0025 0.0015 0.0015 4,018,268 -0.00(-25.00%)
Feb 02, 2024 0.0021 0.0025 0.0017 0.0020 9,513,672 -0.00(-20.00%)
Feb 01, 2024 0.0031 0.0039 0.0022 0.0025 17,973,930 -0.00(-26.47%)
Jan 31, 2024 0.0012 0.0039 0.0012 0.0034 39,585,148 +0.00(+183.33%)
Jan 30, 2024 0.0017 0.0020 0.0011 0.0012 7,648,928 -0.00(-14.29%)
Jan 29, 2024 0.0008 0.0022 0.0007 0.0014 11,027,029 +0.00(+100.00%)
Jan 26, 2024 0.0007 0.0007 0.0007 0.0007 300,000 +0.00(+0.00%)
Jan 25, 2024 0.0007 0.0007 0.0007 0.0007 100,000 -0.00(-12.50%)
Jan 24, 2024 0.0007 0.0008 0.0007 0.0008 7,155,449 +0.00(+0.00%)
Jan 23, 2024 0.0008 0.0008 0.0008 0.0008 2,300 +0.00(+14.29%)
Jan 22, 2024 0.0007 0.0007 0.0006 0.0007 3,710,000 +0.00(+0.00%)
Jan 18, 2024 0.0007 0 +0.00(+0.00%)
Jan 17, 2024 0.0007 0.0007 0.0007 0.0007 15,000 -0.00(-22.22%)
Jan 16, 2024 0.0009 0.0009 0.0009 0.0009 1,655,000 +0.00(+28.57%)
Jan 12, 2024 0.0008 0.0008 0.0007 0.0007 696,000 +0.00(+0.00%)
Jan 11, 2024 0.0007 0.0007 0.0007 0.0007 172,000 -0.00(-22.22%)
Jan 10, 2024 0.0006 0.0009 0.0006 0.0009 69,999 +0.00(+12.50%)
Jan 08, 2024 0.0008 1 +0.00(+0.00%)
Jan 05, 2024 0.0009 0.0009 0.0008 0.0008 557,665 +0.00(+0.00%)
Jan 03, 2024 0.0008 0 -0.00(-11.11%)
Jan 02, 2024 0.0008 0.0009 0.0007 0.0009 101,855 +0.00(+28.57%)
Dec 29, 2023 0.0009 0.0009 0.0007 0.0007 2,096,481 -0.00(-12.50%)
Dec 28, 2023 0.0008 0.0008 0.0007 0.0008 79,500 +0.00(+0.00%)
Dec 27, 2023 0.0008 0.0008 0.0007 0.0008 485,524 +0.00(+0.00%)
Dec 26, 2023 0.0008 0.0008 0.0007 0.0008 568,800 +0.00(+14.29%)
Dec 22, 2023 0.0008 0.0008 0.0007 0.0007 300,000 -0.00(-12.50%)
Dec 21, 2023 0.0008 0.0008 0.0008 0.0008 209,000 -0.00(-20.00%)
Dec 20, 2023 0.0009 0.0010 0.0009 0.0010 1,480,000 +0.00(+42.86%)
Dec 19, 2023 0.0011 0.0011 0.0007 0.0007 30,000 -0.00(-22.22%)
Dec 18, 2023 0.0009 0.0009 0.0007 0.0009 340,222 +0.00(+0.00%)
Dec 15, 2023 0.0009 0.0010 0.0007 0.0009 972,714 +0.00(+12.50%)
Dec 14, 2023 0.0006 0.0010 0.0006 0.0008 7,383,185 +0.00(+0.00%)
Dec 13, 2023 0.0010 0.0010 0.0008 0.0008 70,000 +0.00(+0.00%)
Dec 12, 2023 0.0006 0.0008 0.0006 0.0008 961,250 +0.00(+0.00%)
Dec 11, 2023 0.0008 0.0010 0.0008 0.0008 332,500 -0.00(-20.00%)
Dec 08, 2023 0.0009 0.0010 0.0007 0.0010 1,080,100 +0.00(+25.00%)
Dec 07, 2023 0.0009 0.0009 0.0008 0.0008 15,000 -0.00(-11.11%)
Dec 06, 2023 0.0009 0.0009 0.0009 0.0009 2,000 -0.00(-10.00%)
Dec 05, 2023 0.0009 0.0010 0.0008 0.0010 660,000 +0.00(+0.00%)
Dec 01, 2023 0.0010 0 +0.00(+11.11%)
Nov 30, 2023 0.0006 0.0009 0.0006 0.0009 339,459 +0.00(+28.57%)
Nov 29, 2023 0.0010 0.0013 0.0005 0.0007 3,175,000 +0.00(+16.67%)
Nov 28, 2023 0.0009 0.0009 0.0006 0.0006 2,175,220 -0.00(-33.33%)
Nov 27, 2023 0.0006 0.0009 0.0006 0.0009 1,109,999 +0.00(+50.00%)
Nov 22, 2023 0.0006 1 -0.00(-25.00%)
Nov 20, 2023 0.0008 0 -0.00(-20.00%)
Nov 17, 2023 0.0009 0.0010 0.0009 0.0010 500,000 +0.00(+11.11%)
Nov 15, 2023 0.0009 0 +0.00(+12.50%)
Nov 14, 2023 0.0010 0.0010 0.0008 0.0008 1,025,000 -0.00(-11.11%)
Nov 13, 2023 0.0009 0.0009 0.0008 0.0009 43,600 -0.00(-10.00%)
Nov 10, 2023 0.0009 0.0010 0.0007 0.0010 1,828,469 +0.00(+42.86%)
Nov 09, 2023 0.0010 0.0011 0.0007 0.0007 1,000,000 -0.00(-12.50%)
Nov 08, 2023 0.0007 0.0008 0.0007 0.0008 656,489 +0.00(+14.29%)
Nov 07, 2023 0.0006 0.0007 0.0006 0.0007 731,657 +0.00(+0.00%)
Nov 06, 2023 0.0006 0.0007 0.0006 0.0007 697,269 +0.00(+0.00%)
Nov 03, 2023 0.0007 0.0007 0.0007 0.0007 50,500 +0.00(+0.00%)
Nov 01, 2023 0.0007 0 -0.00(-22.22%)
Oct 31, 2023 0.0009 0.0009 0.0009 0.0009 38,510 +0.00(+12.50%)
Oct 30, 2023 0.0006 0.0008 0.0006 0.0008 2,835,702 +0.00(+33.33%)
Oct 26, 2023 0.0006 0 -0.00(-14.29%)
Oct 25, 2023 0.0007 0.0007 0.0007 0.0007 1,916,831 +0.00(+0.00%)
Oct 24, 2023 0.0007 0.0007 0.0007 0.0007 41,871 +0.00(+0.00%)
Oct 23, 2023 0.0007 0.0007 0.0007 0.0007 7,828,799 +0.00(+0.00%)
Oct 20, 2023 0.0007 0.0007 0.0007 0.0007 135,000 -0.00(-12.50%)
Oct 19, 2023 0.0007 0.0008 0.0007 0.0008 1,297,156 +0.00(+14.29%)
Oct 18, 2023 0.0007 0.0007 0.0007 0.0007 111,420 -0.00(-12.50%)
Oct 16, 2023 0.0008 0 +0.00(+14.29%)
Oct 13, 2023 0.0007 0.0009 0.0007 0.0007 956,199 +0.00(+0.00%)
Oct 11, 2023 0.0007 0 +0.00(+0.00%)
Oct 10, 2023 0.0008 0.0008 0.0007 0.0007 483,650 -0.00(-12.50%)
Oct 09, 2023 0.0008 0.0008 0.0008 0.0008 25,000 +0.00(+0.00%)
Oct 06, 2023 0.0007 0.0008 0.0007 0.0008 967,294 +0.00(+0.00%)
Oct 05, 2023 0.0007 0.0008 0.0007 0.0008 336,978 +0.00(+0.00%)
Oct 04, 2023 0.0007 0.0008 0.0007 0.0008 1,951,147 +0.00(+0.00%)
Oct 03, 2023 0.0008 0.0008 0.0008 0.0008 17,726 -0.00(-11.11%)
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.