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 )

0.0016 +0.0001 (+6.67%)
Streaming Delayed Price Updated: 10:59 AM 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 (%)
Jun 30, 2023 0.0027 0.0032 0.0026 0.0028 5,620,657 +0.00(+3.70%)
Jun 29, 2023 0.0023 0.0029 0.0023 0.0027 7,667,030 +0.00(+17.39%)
Jun 28, 2023 0.0021 0.0024 0.0020 0.0023 9,436,534 +0.00(+9.52%)
Jun 27, 2023 0.0021 0.0022 0.0020 0.0021 2,801,009 -0.00(-4.55%)
Jun 26, 2023 0.0023 0.0023 0.0022 0.0022 181,809 -0.00(-4.35%)
Jun 23, 2023 0.0024 0.0024 0.0023 0.0023 109,999 -0.00(-4.17%)
Jun 22, 2023 0.0024 0.0025 0.0020 0.0024 2,961,833 -0.00(-7.69%)
Jun 21, 2023 0.0024 0.0026 0.0022 0.0026 460,969 +0.00(+4.00%)
Jun 20, 2023 0.0022 0.0026 0.0022 0.0025 684,446 +0.00(+13.64%)
Jun 16, 2023 0.0023 0.0024 0.0022 0.0022 2,368,055 +0.00(+0.00%)
Jun 15, 2023 0.0022 0.0026 0.0022 0.0022 155,910 -0.00(-15.38%)
Jun 14, 2023 0.0024 0.0026 0.0022 0.0026 977,367 +0.00(+18.18%)
Jun 13, 2023 0.0027 0.0027 0.0022 0.0022 918,685 -0.00(-18.52%)
Jun 12, 2023 0.0027 0.0028 0.0022 0.0027 2,382,000 +0.00(+0.00%)
Jun 09, 2023 0.0025 0.0027 0.0025 0.0027 175,100 +0.00(+17.39%)
Jun 08, 2023 0.0026 0.0030 0.0023 0.0023 2,026,238 -0.00(-11.54%)
Jun 07, 2023 0.0026 0.0028 0.0025 0.0026 1,963,476 -0.00(-10.34%)
Jun 06, 2023 0.0028 0.0030 0.0028 0.0029 950,495 +0.00(+11.54%)
Jun 05, 2023 0.0036 0.0037 0.0025 0.0026 579,412 -0.00(-16.13%)
Jun 02, 2023 0.0030 0.0035 0.0030 0.0031 511,157 +0.00(+19.23%)
Jun 01, 2023 0.0032 0.0032 0.0025 0.0026 501,754 -0.00(-18.75%)
May 31, 2023 0.0032 0.0032 0.0026 0.0032 450,250 +0.00(+6.67%)
May 30, 2023 0.0035 0.0035 0.0030 0.0030 1,550,330 -0.00(-14.29%)
May 26, 2023 0.0038 0.0038 0.0030 0.0035 558,913 -0.00(-7.89%)
May 25, 2023 0.0039 0.0039 0.0038 0.0038 460,015 -0.00(-5.00%)
May 24, 2023 0.0040 0.0042 0.0037 0.0040 836,052 +0.00(+0.00%)
May 23, 2023 0.0045 0.0045 0.0040 0.0040 124,703 +0.00(+0.00%)
May 22, 2023 0.0043 0.0043 0.0038 0.0040 560,351 +0.00(+5.26%)
May 19, 2023 0.0049 0.0049 0.0037 0.0038 767,562 -0.00(-13.64%)
May 18, 2023 0.0043 0.0052 0.0037 0.0044 1,654,328 +0.00(+12.82%)
May 17, 2023 0.0044 0.0044 0.0037 0.0039 2,850,433 -0.00(-13.33%)
May 16, 2023 0.0045 0.0050 0.0039 0.0045 4,912,655 +0.00(+0.00%)
May 15, 2023 0.0045 0.0055 0.0039 0.0045 2,663,604 +0.00(+18.42%)
May 12, 2023 0.0043 0.0045 0.0036 0.0038 1,207,010 -0.00(-11.63%)
May 11, 2023 0.0039 0.0046 0.0038 0.0043 911,401 +0.00(+22.86%)
May 10, 2023 0.0037 0.0050 0.0032 0.0035 6,130,274 -0.00(-5.41%)
May 09, 2023 0.0041 0.0041 0.0036 0.0037 1,740,233 -0.00(-21.28%)
May 08, 2023 0.0055 0.0055 0.0040 0.0047 1,819,326 +0.00(+4.44%)
May 05, 2023 0.0045 0.0058 0.0040 0.0045 10,251,685 -0.00(-2.17%)
May 04, 2023 0.0032 0.0046 0.0030 0.0046 19,059,060 +0.00(+53.33%)
May 03, 2023 0.0032 0.0035 0.0028 0.0030 1,434,436 -0.00(-6.25%)
May 02, 2023 0.0035 0.0035 0.0027 0.0032 3,524,588 -0.00(-3.03%)
May 01, 2023 0.0035 0.0035 0.0028 0.0033 1,403,608 +0.00(+10.00%)
Apr 28, 2023 0.0027 0.0036 0.0025 0.0030 10,354,740 +0.00(+11.11%)
Apr 27, 2023 0.0025 0.0028 0.0022 0.0027 460,200 -0.00(-10.00%)
Apr 26, 2023 0.0020 0.0031 0.0019 0.0030 2,297,000 +0.00(+50.00%)
Apr 25, 2023 0.0019 0.0021 0.0019 0.0020 1,066,999 +0.00(+5.26%)
Apr 24, 2023 0.0023 0.0024 0.0019 0.0019 4,808,288 -0.00(-13.64%)
Apr 21, 2023 0.0030 0.0030 0.0022 0.0022 43,700 -0.00(-4.35%)
Apr 20, 2023 0.0023 0.0024 0.0023 0.0023 210,654 +0.00(+0.00%)
Apr 19, 2023 0.0025 0.0030 0.0022 0.0023 805,574 -0.00(-20.69%)
Apr 18, 2023 0.0025 0.0034 0.0024 0.0029 1,982,193 +0.00(+20.83%)
Apr 17, 2023 0.0023 0.0025 0.0022 0.0024 1,765,610 +0.00(+4.35%)
Apr 14, 2023 0.0025 0.0025 0.0022 0.0023 302,750 -0.00(-8.00%)
Apr 13, 2023 0.0027 0.0027 0.0024 0.0025 427,741 -0.00(-10.71%)
Apr 12, 2023 0.0022 0.0030 0.0022 0.0028 3,533,222 +0.00(+40.00%)
Apr 11, 2023 0.0023 0.0023 0.0020 0.0020 468,944 -0.00(-23.08%)
Apr 10, 2023 0.0021 0.0026 0.0020 0.0026 3,042,285 +0.00(+13.04%)
Apr 06, 2023 0.0023 0.0023 0.0022 0.0023 233,110 +0.00(+0.00%)
Apr 05, 2023 0.0023 0.0023 0.0022 0.0023 295,300 +0.00(+0.00%)
Apr 04, 2023 0.0023 0.0023 0.0022 0.0023 1,081,457 +0.00(+0.00%)
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.