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 )

0.0014 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 (%)
Jul 29, 2022 0.0297 0.0369 0.0284 0.0357 30,772,022 +0.01(+25.26%)
Jul 28, 2022 0.0242 0.0315 0.0220 0.0285 18,801,596 +0.00(+17.77%)
Jul 27, 2022 0.0255 0.0290 0.0215 0.0242 23,035,260 -0.00(-3.20%)
Jul 26, 2022 0.0243 0.0333 0.0225 0.0250 50,879,316 -0.01(-18.03%)
Jul 25, 2022 0.0235 0.0346 0.0220 0.0305 72,208,360 +0.01(+45.24%)
Jul 22, 2022 0.0169 0.0210 0.0137 0.0210 45,506,932 +0.00(+28.83%)
Jul 21, 2022 0.0190 0.0230 0.0150 0.0163 113,446,272 +0.00(+25.38%)
Jul 20, 2022 0.0099 0.0139 0.0099 0.0130 22,983,640 +0.00(+39.78%)
Jul 19, 2022 0.0120 0.0148 0.0093 0.0093 28,491,954 -0.00(-11.43%)
Jul 18, 2022 0.0095 0.0124 0.0089 0.0105 4,073,629 +0.00(+9.38%)
Jul 15, 2022 0.0096 0.0105 0.0088 0.0096 3,789,790 -0.00(-1.03%)
Jul 14, 2022 0.0093 0.0098 0.0088 0.0097 11,694,488 -0.00(-4.90%)
Jul 13, 2022 0.0115 0.0115 0.0092 0.0102 5,819,745 -0.00(-2.86%)
Jul 12, 2022 0.0110 0.0127 0.0091 0.0105 7,383,299 +0.00(+3.96%)
Jul 11, 2022 0.0130 0.0130 0.0095 0.0101 15,263,580 -0.00(-21.09%)
Jul 08, 2022 0.0140 0.0154 0.0120 0.0128 25,069,124 -0.00(-1.54%)
Jul 07, 2022 0.0168 0.0169 0.0103 0.0130 43,359,416 -0.00(-20.25%)
Jul 06, 2022 0.0105 0.0306 0.0091 0.0163 108,339,048 +0.01(+81.11%)
Jul 05, 2022 0.0096 0.0096 0.0082 0.0090 1,534,136 -0.00(-12.62%)
Jul 01, 2022 0.0097 0.0110 0.0097 0.0103 1,336,929 +0.00(+8.42%)
Jun 30, 2022 0.0215 0.0215 0.0094 0.0095 11,310,551 -0.01(-60.25%)
Jun 29, 2022 0.0154 0.0392 0.0154 0.0239 18,629,464 +0.02(+198.75%)
Jun 28, 2022 0.0080 0.0080 0.0080 0.0080 6,000 +0.00(+6.67%)
Jun 27, 2022 0.0076 0.0076 0.0075 0.0075 200,220 -0.00(-25.00%)
Jun 23, 2022 0.0100 0 +0.00(+0.00%)
Jun 22, 2022 0.0100 0.0100 0.0100 0.0100 11,012 +0.00(+3.09%)
Jun 21, 2022 0.0074 0.0100 0.0074 0.0097 573,981 +0.00(+61.67%)
Jun 17, 2022 0.0060 0.0060 0.0060 0.0060 17,000 -0.00(-1.64%)
Jun 10, 2022 0.0061 0 +0.00(+15.09%)
Jun 09, 2022 0.0053 0.0053 0.0053 0.0053 172,000 +0.00(+0.00%)
Jun 08, 2022 0.0059 0.0067 0.0053 0.0053 73,000 -0.00(-3.64%)
Jun 07, 2022 0.0060 0.0066 0.0054 0.0055 248,750 -0.00(-8.33%)
Jun 01, 2022 0.0060 0 +0.00(+27.66%)
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%)
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.