Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 +0.0002 (+15.38%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 13, 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 (%)
Oct 31, 2022 0.0061 0.0068 0.0061 0.0065 256,177 -0.00(-5.80%)
Oct 28, 2022 0.0060 0.0079 0.0059 0.0069 1,210,833 +0.00(+9.52%)
Oct 27, 2022 0.0063 0.0074 0.0060 0.0063 485,739 -0.00(-1.56%)
Oct 26, 2022 0.0064 0.0065 0.0060 0.0064 348,000 -0.00(-1.54%)
Oct 25, 2022 0.0057 0.0069 0.0057 0.0065 1,168,552 +0.00(+10.17%)
Oct 24, 2022 0.0067 0.0068 0.0057 0.0059 401,879 -0.00(-13.24%)
Oct 21, 2022 0.0062 0.0068 0.0062 0.0068 685,050 +0.00(+0.00%)
Oct 20, 2022 0.0066 0.0069 0.0062 0.0068 208,083 -0.00(-1.45%)
Oct 19, 2022 0.0066 0.0069 0.0055 0.0069 744,955 +0.00(+0.00%)
Oct 18, 2022 0.0060 0.0076 0.0054 0.0069 3,345,967 +0.00(+15.00%)
Oct 17, 2022 0.0077 0.0077 0.0055 0.0060 1,765,477 -0.00(-13.04%)
Oct 14, 2022 0.0069 0.0079 0.0069 0.0069 291,682 +0.00(+0.00%)
Oct 13, 2022 0.0076 0.0076 0.0065 0.0069 568,029 +0.00(+2.99%)
Oct 12, 2022 0.0072 0.0074 0.0067 0.0067 1,964,215 -0.00(-11.84%)
Oct 11, 2022 0.0072 0.0084 0.0070 0.0076 798,162 +0.00(+5.56%)
Oct 10, 2022 0.0085 0.0085 0.0068 0.0072 1,109,131 -0.00(-17.24%)
Oct 07, 2022 0.0090 0.0090 0.0076 0.0087 286,288 +0.00(+7.41%)
Oct 06, 2022 0.0075 0.0086 0.0075 0.0081 463,093 +0.00(+1.25%)
Oct 05, 2022 0.0085 0.0090 0.0080 0.0080 851,810 -0.00(-9.09%)
Oct 04, 2022 0.0088 0.0099 0.0084 0.0088 1,377,212 -0.00(-10.20%)
Oct 03, 2022 0.0088 0.0104 0.0088 0.0098 470,047 +0.00(+7.69%)
Sep 30, 2022 0.0092 0.0095 0.0088 0.0091 887,330 +0.00(+1.11%)
Sep 29, 2022 0.0089 0.0096 0.0084 0.0090 477,685 +0.00(+3.45%)
Sep 28, 2022 0.0090 0.0095 0.0081 0.0087 2,147,308 -0.00(-3.33%)
Sep 27, 2022 0.0096 0.0096 0.0090 0.0090 1,017,126 -0.00(-8.16%)
Sep 26, 2022 0.0090 0.0105 0.0090 0.0098 573,342 +0.00(+4.26%)
Sep 23, 2022 0.0092 0.0105 0.0090 0.0094 2,041,081 +0.00(+1.08%)
Sep 22, 2022 0.0100 0.0102 0.0092 0.0093 1,655,995 -0.00(-7.00%)
Sep 21, 2022 0.0093 0.0107 0.0093 0.0100 2,378,325 +0.00(+0.00%)
Sep 20, 2022 0.0106 0.0114 0.0093 0.0100 6,276,840 -0.00(-5.66%)
Sep 19, 2022 0.0109 0.0123 0.0103 0.0106 4,813,425 -0.00(-4.50%)
Sep 16, 2022 0.0108 0.0125 0.0103 0.0111 4,770,409 +0.00(+2.78%)
Sep 15, 2022 0.0116 0.0120 0.0103 0.0108 2,367,548 -0.00(-10.00%)
Sep 14, 2022 0.0123 0.0133 0.0117 0.0120 2,237,032 -0.00(-7.69%)
Sep 13, 2022 0.0119 0.0141 0.0115 0.0130 2,284,489 +0.00(+11.11%)
Sep 12, 2022 0.0130 0.0134 0.0111 0.0117 1,891,420 -0.00(-10.00%)
Sep 09, 2022 0.0120 0.0149 0.0112 0.0130 3,626,434 +0.00(+4.84%)
Sep 08, 2022 0.0126 0.0130 0.0114 0.0124 1,557,158 +0.00(+0.00%)
Sep 07, 2022 0.0105 0.0128 0.0103 0.0124 3,196,899 +0.00(+13.76%)
Sep 06, 2022 0.0101 0.0119 0.0100 0.0109 2,258,013 +0.00(+9.00%)
Sep 02, 2022 0.0098 0.0110 0.0097 0.0100 3,162,614 +0.00(+6.38%)
Sep 01, 2022 0.0118 0.0118 0.0092 0.0094 3,507,091 -0.00(-16.07%)
Aug 31, 2022 0.0104 0.0117 0.0098 0.0112 1,972,433 +0.00(+12.00%)
Aug 30, 2022 0.0108 0.0110 0.0096 0.0100 5,004,197 -0.00(-7.41%)
Aug 29, 2022 0.0124 0.0124 0.0101 0.0108 8,280,974 -0.00(-7.69%)
Aug 26, 2022 0.0120 0.0130 0.0117 0.0117 1,594,363 -0.00(-0.85%)
Aug 25, 2022 0.0120 0.0138 0.0116 0.0118 2,845,387 -0.00(-7.81%)
Aug 24, 2022 0.0114 0.0142 0.0114 0.0128 3,349,613 +0.00(+2.40%)
Aug 23, 2022 0.0150 0.0150 0.0120 0.0125 9,443,987 -0.00(-16.67%)
Aug 22, 2022 0.0155 0.0168 0.0150 0.0150 3,094,973 -0.00(-5.06%)
Aug 19, 2022 0.0151 0.0173 0.0150 0.0158 4,900,716 +0.00(+2.60%)
Aug 18, 2022 0.0173 0.0177 0.0150 0.0154 5,524,296 -0.00(-8.88%)
Aug 17, 2022 0.0160 0.0179 0.0152 0.0169 8,196,793 +0.00(+1.20%)
Aug 16, 2022 0.0190 0.0190 0.0155 0.0167 7,591,355 -0.00(-9.24%)
Aug 15, 2022 0.0182 0.0195 0.0168 0.0184 3,722,446 +0.00(+6.98%)
Aug 12, 2022 0.0200 0.0206 0.0171 0.0172 2,640,408 -0.00(-4.44%)
Aug 11, 2022 0.0208 0.0220 0.0180 0.0180 7,279,966 -0.00(-13.88%)
Aug 10, 2022 0.0160 0.0220 0.0160 0.0209 12,599,746 +0.00(+16.11%)
Aug 09, 2022 0.0192 0.0200 0.0150 0.0180 12,623,147 -0.00(-4.76%)
Aug 08, 2022 0.0238 0.0250 0.0173 0.0189 54,672,920 -0.00(-20.59%)
Aug 05, 2022 0.0290 0.0292 0.0226 0.0238 8,590,968 -0.01(-17.93%)
Aug 04, 2022 0.0230 0.0310 0.0216 0.0290 16,032,875 +0.01(+23.40%)
Aug 03, 2022 0.0261 0.0278 0.0226 0.0235 16,651,047 -0.00(-9.62%)
Aug 02, 2022 0.0304 0.0369 0.0260 0.0260 55,147,336 -0.01(-32.64%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.