STOCKS TRADE MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Shares of Netflix, the first of the megacap techs to report, slide in early trading

Emergent Health Corp (EMGE)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0024

-0.0004

(-14.29%)

As of 10:51AM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.0024	0.0024	0.0022	0.0024	0.0024	275,833
Apr 18, 2024	0.0028	0.0028	0.0020	0.0028	0.0028	1,009,721
Apr 17, 2024	0.0027	0.0030	0.0014	0.0028	0.0028	4,742,989
Apr 16, 2024	0.0026	0.0026	0.0024	0.0026	0.0026	4,033,882
Apr 15, 2024	0.0019	0.0025	0.0018	0.0023	0.0023	2,013,470
Apr 12, 2024	0.0019	0.0024	0.0016	0.0018	0.0018	4,569,997
Apr 11, 2024	0.0015	0.0018	0.0014	0.0015	0.0015	5,114,584
Apr 10, 2024	0.0015	0.0015	0.0013	0.0015	0.0015	1,601,509
Apr 09, 2024	0.0014	0.0014	0.0012	0.0014	0.0014	634,310
Apr 08, 2024	0.0019	0.0019	0.0013	0.0013	0.0013	3,479,211
Apr 05, 2024	0.0017	0.0017	0.0012	0.0014	0.0014	2,074,999
Apr 04, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	10,000
Apr 03, 2024	0.0018	0.0020	0.0018	0.0020	0.0020	270,634
Apr 02, 2024	0.0020	0.0020	0.0016	0.0016	0.0016	401,500
Apr 01, 2024	0.0020	0.0020	0.0017	0.0019	0.0019	228,100
Mar 28, 2024	0.0019	0.0020	0.0016	0.0016	0.0016	4,716,746
Mar 27, 2024	0.0018	0.0020	0.0017	0.0019	0.0019	1,426,100
Mar 26, 2024	0.0026	0.0029	0.0018	0.0020	0.0020	7,292,106
Mar 25, 2024	0.0020	0.0026	0.0020	0.0026	0.0026	3,008,897
Mar 22, 2024	0.0020	0.0023	0.0018	0.0018	0.0018	3,399,844
Mar 21, 2024	0.0021	0.0021	0.0016	0.0018	0.0018	3,442,779
Mar 20, 2024	0.0019	0.0021	0.0016	0.0021	0.0021	6,483,955
Mar 19, 2024	0.0024	0.0024	0.0018	0.0019	0.0019	8,805,103
Mar 18, 2024	0.0023	0.0031	0.0018	0.0019	0.0019	10,117,556
Mar 15, 2024	0.0033	0.0040	0.0022	0.0025	0.0025	5,223,494
Mar 14, 2024	0.0029	0.0041	0.0029	0.0036	0.0036	4,275,843
Mar 13, 2024	0.0033	0.0034	0.0017	0.0027	0.0027	4,326,050
Mar 12, 2024	0.0030	0.0033	0.0026	0.0031	0.0031	3,761,585
Mar 11, 2024	0.0024	0.0035	0.0022	0.0029	0.0029	14,408,626
Mar 08, 2024	0.0012	0.0024	0.0012	0.0022	0.0022	6,254,548
Mar 07, 2024	0.0015	0.0015	0.0013	0.0013	0.0013	1,788,000
Mar 06, 2024	0.0018	0.0018	0.0014	0.0014	0.0014	337,371
Mar 05, 2024	0.0018	0.0018	0.0012	0.0016	0.0016	3,346,999
Mar 04, 2024	0.0016	0.0018	0.0016	0.0018	0.0018	193,000
Mar 01, 2024	0.0014	0.0017	0.0012	0.0017	0.0017	4,865,393
Feb 29, 2024	0.0020	0.0020	0.0014	0.0017	0.0017	2,020,173
Feb 28, 2024	0.0019	0.0025	0.0016	0.0018	0.0018	5,416,366
Feb 27, 2024	0.0013	0.0023	0.0012	0.0015	0.0015	12,017,401
Feb 26, 2024	0.0011	0.0015	0.0011	0.0012	0.0012	5,049,596
Feb 23, 2024	0.0011	0.0012	0.0011	0.0011	0.0011	804,543
Feb 22, 2024	0.0013	0.0013	0.0011	0.0012	0.0012	3,337,966
Feb 21, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	20,000
Feb 20, 2024	0.0014	0.0014	0.0012	0.0012	0.0012	201,000
Feb 16, 2024	0.0012	0.0014	0.0011	0.0014	0.0014	1,076,370
Feb 15, 2024	0.0014	0.0014	0.0011	0.0014	0.0014	432,000
Feb 14, 2024	0.0013	0.0014	0.0011	0.0011	0.0011	7,214,922
Feb 13, 2024	0.0015	0.0015	0.0014	0.0014	0.0014	385,000
Feb 12, 2024	0.0015	0.0016	0.0012	0.0012	0.0012	650,222
Feb 09, 2024	0.0012	0.0017	0.0010	0.0015	0.0015	5,570,639
Feb 08, 2024	0.0019	0.0019	0.0012	0.0015	0.0015	5,736,578
Feb 07, 2024	0.0013	0.0019	0.0011	0.0019	0.0019	5,674,254
Feb 06, 2024	0.0016	0.0019	0.0013	0.0014	0.0014	2,579,031
Feb 05, 2024	0.0021	0.0025	0.0015	0.0015	0.0015	4,018,268
Feb 02, 2024	0.0021	0.0025	0.0017	0.0020	0.0020	9,513,672
Feb 01, 2024	0.0031	0.0039	0.0022	0.0025	0.0025	17,973,929
Jan 31, 2024	0.0012	0.0039	0.0012	0.0034	0.0034	39,585,147
Jan 30, 2024	0.0016	0.0020	0.0011	0.0012	0.0012	7,648,928
Jan 29, 2024	0.0008	0.0022	0.0007	0.0014	0.0014	11,027,029
Jan 26, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	300,000
Jan 25, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	100,000
Jan 24, 2024	0.0007	0.0008	0.0007	0.0008	0.0008	7,155,449
Jan 23, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	2,300
Jan 22, 2024	0.0007	0.0007	0.0006	0.0007	0.0007	3,710,000
Jan 19, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Jan 18, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	555,555
Jan 17, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	15,000
Jan 16, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	1,655,000
Jan 12, 2024	0.0008	0.0008	0.0007	0.0007	0.0007	696,000
Jan 11, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	172,000
Jan 10, 2024	0.0006	0.0009	0.0006	0.0009	0.0009	69,999
Jan 09, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jan 08, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	100,000
Jan 05, 2024	0.0009	0.0009	0.0008	0.0008	0.0008	557,665
Jan 04, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jan 03, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	50,000
Jan 02, 2024	0.0007	0.0009	0.0007	0.0009	0.0009	101,855
Dec 29, 2023	0.0009	0.0009	0.0007	0.0007	0.0007	2,096,481
Dec 28, 2023	0.0007	0.0008	0.0007	0.0008	0.0008	79,500
Dec 27, 2023	0.0008	0.0008	0.0007	0.0008	0.0008	485,524
Dec 26, 2023	0.0008	0.0008	0.0007	0.0008	0.0008	568,800
Dec 22, 2023	0.0008	0.0008	0.0007	0.0007	0.0007	300,000
Dec 21, 2023	0.0008	0.0008	0.0008	0.0008	0.0008	209,000
Dec 20, 2023	0.0009	0.0010	0.0009	0.0010	0.0010	1,480,000
Dec 19, 2023	0.0011	0.0011	0.0007	0.0007	0.0007	30,000
Dec 18, 2023	0.0007	0.0009	0.0007	0.0009	0.0009	340,222
Dec 15, 2023	0.0009	0.0010	0.0007	0.0009	0.0009	972,714
Dec 14, 2023	0.0006	0.0010	0.0005	0.0008	0.0008	7,383,185
Dec 13, 2023	0.0010	0.0010	0.0008	0.0008	0.0008	70,000
Dec 12, 2023	0.0006	0.0008	0.0006	0.0008	0.0008	961,250
Dec 11, 2023	0.0008	0.0010	0.0008	0.0008	0.0008	332,500
Dec 08, 2023	0.0009	0.0010	0.0007	0.0010	0.0010	1,080,100
Dec 07, 2023	0.0009	0.0009	0.0008	0.0008	0.0008	15,000
Dec 06, 2023	0.0009	0.0009	0.0009	0.0009	0.0009	2,000
Dec 05, 2023	0.0009	0.0010	0.0008	0.0010	0.0010	660,000
Dec 04, 2023	0.0010	0.0010	0.0010	0.0010	0.0010	-
Dec 01, 2023	0.0006	0.0010	0.0006	0.0010	0.0010	1,008,000
Nov 30, 2023	0.0006	0.0009	0.0006	0.0009	0.0009	339,459
Nov 29, 2023	0.0010	0.0013	0.0005	0.0007	0.0007	3,175,000
Nov 28, 2023	0.0009	0.0009	0.0005	0.0005	0.0005	2,175,220
Nov 27, 2023	0.0006	0.0009	0.0006	0.0009	0.0009	1,109,999
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,847.10+138.66(+0.64%)

S&P 5005,002.29-8.83(-0.18%)

DOW37,967.08+191.70(+0.51%)

CAD/USD0.7286+0.0022(+0.31%)

CRUDE OIL83.40+0.67(+0.81%)

Bitcoin CAD88,608.76+781.09(+0.89%)

STOCKS TRADE MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Emergent Health Corp (EMGE)

S&P/TSX
21,847.10
+138.66(+0.64%)

S&P 500
5,002.29
-8.83(-0.18%)

DOW
37,967.08
+191.70(+0.51%)

CAD/USD
0.7286
+0.0022(+0.31%)

CRUDE OIL
83.40
+0.67(+0.81%)

Bitcoin CAD
88,608.76
+781.09(+0.89%)