STOCKS PULL BACK FROM RECORD HIGHS AS FED CHEER FIZZLES

FedEx shares down 13% as company's lowered outlook offers warning sign for economy

Emergent Health Corp (EMGE)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0013

0.0000

(0.00%)

As of 04:00PM EDT. Market open.

Time Period:

Sept 20, 2023 - Sept 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 19, 2024	0.0015	0.0015	0.0015	0.0013	0.0013	20,000
Sept 18, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Sept 17, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	20,000
Sept 16, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Sept 13, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	250,000
Sept 12, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Sept 11, 2024	0.0014	0.0014	0.0013	0.0013	0.0013	189,000
Sept 10, 2024	0.0014	0.0015	0.0013	0.0013	0.0013	251,169
Sept 09, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	30,000
Sept 06, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	754,821
Sept 05, 2024	0.0015	0.0015	0.0014	0.0014	0.0014	328,876
Sept 04, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	75,000
Sept 03, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	8,419
Aug 30, 2024	0.0016	0.0016	0.0015	0.0016	0.0016	733,502
Aug 29, 2024	0.0015	0.0016	0.0015	0.0016	0.0016	139,000
Aug 28, 2024	0.0015	0.0015	0.0014	0.0014	0.0014	248,000
Aug 27, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Aug 26, 2024	0.0015	0.0015	0.0014	0.0014	0.0014	400,348
Aug 23, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	120,968
Aug 22, 2024	0.0015	0.0016	0.0015	0.0016	0.0016	55,000
Aug 21, 2024	0.0015	0.0015	0.0014	0.0015	0.0015	265,198
Aug 20, 2024	0.0015	0.0015	0.0014	0.0015	0.0015	954,965
Aug 19, 2024	0.0016	0.0016	0.0015	0.0015	0.0015	803,000
Aug 16, 2024	0.0019	0.0019	0.0015	0.0015	0.0015	635,000
Aug 15, 2024	0.0015	0.0019	0.0015	0.0015	0.0015	1,301,140
Aug 14, 2024	0.0016	0.0016	0.0015	0.0015	0.0015	200,000
Aug 13, 2024	0.0017	0.0017	0.0015	0.0015	0.0015	440,727
Aug 12, 2024	0.0019	0.0019	0.0018	0.0018	0.0018	78,773
Aug 09, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	10,000
Aug 08, 2024	0.0017	0.0020	0.0017	0.0019	0.0019	1,368,000
Aug 07, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	248,000
Aug 06, 2024	0.0015	0.0017	0.0015	0.0017	0.0017	280,000
Aug 05, 2024	0.0016	0.0016	0.0015	0.0016	0.0016	348,447
Aug 02, 2024	0.0016	0.0016	0.0014	0.0016	0.0016	2,197,807
Aug 01, 2024	0.0014	0.0015	0.0014	0.0015	0.0015	1,872,264
Jul 31, 2024	0.0017	0.0017	0.0014	0.0016	0.0016	504,232
Jul 30, 2024	0.0015	0.0016	0.0014	0.0016	0.0016	2,916,402
Jul 29, 2024	0.0019	0.0019	0.0014	0.0016	0.0016	3,659,848
Jul 26, 2024	0.0020	0.0020	0.0019	0.0019	0.0019	208,350
Jul 25, 2024	0.0018	0.0019	0.0018	0.0019	0.0019	158,615
Jul 24, 2024	0.0020	0.0020	0.0018	0.0018	0.0018	498,273
Jul 23, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	220,000
Jul 22, 2024	0.0025	0.0025	0.0022	0.0024	0.0024	314,022
Jul 19, 2024	0.0024	0.0025	0.0021	0.0025	0.0025	1,945,748
Jul 18, 2024	0.0021	0.0022	0.0018	0.0022	0.0022	1,111,868
Jul 17, 2024	0.0019	0.0023	0.0017	0.0018	0.0018	3,856,531
Jul 16, 2024	0.0019	0.0022	0.0019	0.0020	0.0020	1,252,153
Jul 15, 2024	0.0019	0.0024	0.0019	0.0022	0.0022	492,905
Jul 12, 2024	0.0020	0.0023	0.0020	0.0020	0.0020	391,756
Jul 11, 2024	0.0025	0.0026	0.0025	0.0025	0.0025	1,163,688
Jul 10, 2024	0.0025	0.0025	0.0024	0.0025	0.0025	2,745,512
Jul 09, 2024	0.0025	0.0027	0.0020	0.0023	0.0023	2,727,480
Jul 08, 2024	0.0035	0.0035	0.0020	0.0027	0.0027	1,263,144
Jul 05, 2024	0.0037	0.0038	0.0031	0.0035	0.0035	5,818,064
Jul 03, 2024	0.0028	0.0037	0.0028	0.0031	0.0031	3,079,907
Jul 02, 2024	0.0033	0.0033	0.0025	0.0028	0.0028	5,246,866
Jul 01, 2024	0.0021	0.0037	0.0021	0.0033	0.0033	22,661,079
Jun 28, 2024	0.0018	0.0022	0.0018	0.0021	0.0021	2,168,894
Jun 27, 2024	0.0022	0.0023	0.0016	0.0019	0.0019	2,596,900
Jun 26, 2024	0.0018	0.0022	0.0017	0.0020	0.0020	3,404,420
Jun 25, 2024	0.0015	0.0019	0.0015	0.0019	0.0019	2,815,836
Jun 24, 2024	0.0017	0.0017	0.0015	0.0015	0.0015	1,109,166
Jun 21, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	154,878
Jun 20, 2024	0.0014	0.0016	0.0014	0.0015	0.0015	1,601,741
Jun 18, 2024	0.0015	0.0015	0.0014	0.0014	0.0014	225,350
Jun 17, 2024	0.0014	0.0016	0.0014	0.0016	0.0016	278,970
Jun 14, 2024	0.0014	0.0016	0.0014	0.0015	0.0015	53,200
Jun 13, 2024	0.0015	0.0015	0.0014	0.0015	0.0015	3,063,504
Jun 12, 2024	0.0013	0.0014	0.0013	0.0013	0.0013	987,980
Jun 11, 2024	0.0014	0.0015	0.0014	0.0015	0.0015	785,155
Jun 10, 2024	0.0014	0.0015	0.0014	0.0014	0.0014	856,200
Jun 07, 2024	0.0015	0.0015	0.0013	0.0014	0.0014	3,797,897
Jun 06, 2024	0.0014	0.0015	0.0014	0.0015	0.0015	1,420,100
Jun 05, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	2,704,533
Jun 04, 2024	0.0014	0.0016	0.0014	0.0016	0.0016	3,013,140
Jun 03, 2024	0.0014	0.0015	0.0013	0.0015	0.0015	1,195,139
May 31, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	1,133,496
May 30, 2024	0.0013	0.0016	0.0013	0.0015	0.0015	1,648,496
May 29, 2024	0.0014	0.0014	0.0013	0.0013	0.0013	545,000
May 28, 2024	0.0015	0.0015	0.0014	0.0014	0.0014	145,000
May 24, 2024	0.0014	0.0015	0.0014	0.0015	0.0015	355,000
May 23, 2024	0.0013	0.0014	0.0013	0.0014	0.0014	2,885,000
May 22, 2024	0.0014	0.0014	0.0013	0.0013	0.0013	1,589,200
May 21, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	426,500
May 20, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
May 17, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	530,000
May 16, 2024	0.0015	0.0015	0.0014	0.0015	0.0015	241,398
May 15, 2024	0.0017	0.0017	0.0014	0.0015	0.0015	351,851
May 14, 2024	0.0013	0.0016	0.0013	0.0015	0.0015	1,389,121
May 13, 2024	0.0015	0.0017	0.0014	0.0017	0.0017	1,306,268
May 10, 2024	0.0017	0.0017	0.0013	0.0015	0.0015	5,466,212
May 09, 2024	0.0015	0.0017	0.0015	0.0017	0.0017	757,499
May 08, 2024	0.0013	0.0015	0.0013	0.0014	0.0014	546,501
May 07, 2024	0.0016	0.0016	0.0014	0.0015	0.0015	635,110
May 06, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	120,000
May 03, 2024	0.0016	0.0016	0.0015	0.0015	0.0015	240,631
May 02, 2024	0.0015	0.0015	0.0014	0.0014	0.0014	431,375
May 01, 2024	0.0018	0.0018	0.0013	0.0015	0.0015	2,195,945
Apr 30, 2024	0.0020	0.0020	0.0017	0.0018	0.0018	194,550
Apr 29, 2024	0.0021	0.0021	0.0018	0.0018	0.0018	653,164
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,772.92-93.35(-0.39%)

S&P 5005,694.08-19.56(-0.34%)

DOW41,936.09-89.10(-0.21%)

CAD/USD0.7366-0.0011(-0.15%)

CRUDE OIL71.66-0.29(-0.40%)

Bitcoin CAD85,269.91-268.12(-0.31%)

STOCKS PULL BACK FROM RECORD HIGHS AS FED CHEER FIZZLES

Emergent Health Corp (EMGE)

S&P/TSX
23,772.92
-93.35(-0.39%)

S&P 500
5,694.08
-19.56(-0.34%)

DOW
41,936.09
-89.10(-0.21%)

CAD/USD
0.7366
-0.0011(-0.15%)

CRUDE OIL
71.66
-0.29(-0.40%)

Bitcoin CAD
85,269.91
-268.12(-0.31%)