Canada markets closed

Emergent Health Corp (EMGE)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0158+0.0004 (+2.60%)
At close: 03:59PM EDT
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20220.01510.01730.01500.01580.01584,900,716
Aug 18, 20220.01730.01770.01500.01540.01545,524,296
Aug 17, 20220.01600.01790.01520.01690.01698,196,793
Aug 16, 20220.01900.01900.01550.01670.01677,591,355
Aug 15, 20220.01820.01950.01680.01840.01843,722,446
Aug 12, 20220.02000.02060.01710.01720.01722,640,408
Aug 11, 20220.02080.02200.01800.01800.01807,279,966
Aug 10, 20220.01600.02200.01600.02090.020912,599,746
Aug 09, 20220.01920.02000.01500.01800.018012,623,147
Aug 08, 20220.02380.02500.01730.01890.018954,672,920
Aug 05, 20220.02900.02910.02260.02380.02388,590,968
Aug 04, 20220.02300.03100.02160.02900.029016,032,875
Aug 03, 20220.02610.02780.02260.02350.023516,651,047
Aug 02, 20220.03040.03690.02600.02600.026055,147,335
Aug 01, 20220.03730.04260.03550.03860.038640,501,033
Jul 29, 20220.02970.03690.02840.03570.035730,772,022
Jul 28, 20220.02420.03150.02200.02850.028518,801,596
Jul 27, 20220.02550.02900.02150.02420.024223,035,261
Jul 26, 20220.02430.03330.02250.02500.025050,879,315
Jul 25, 20220.02350.03460.02200.03050.030572,208,363
Jul 22, 20220.01690.02100.01370.02100.021045,506,931
Jul 21, 20220.01900.02300.01500.01630.0163113,446,276
Jul 20, 20220.00990.01390.00990.01300.013022,983,639
Jul 19, 20220.01200.01480.00930.00930.009328,491,954
Jul 18, 20220.00950.01240.00890.01050.01054,073,629
Jul 15, 20220.00960.01050.00880.00960.00963,789,790
Jul 14, 20220.00930.00980.00880.00970.009711,694,488
Jul 13, 20220.01100.01150.00920.01020.01025,819,745
Jul 12, 20220.01100.01270.00910.01050.01057,383,299
Jul 11, 20220.01300.01300.00950.01010.010115,263,579
Jul 08, 20220.01400.01540.01200.01280.012825,069,123
Jul 07, 20220.01680.01690.01030.01300.013043,359,414
Jul 06, 20220.00950.03050.00910.01630.0163108,339,050
Jul 05, 20220.00960.00960.00820.00900.00901,534,136
Jul 01, 20220.00970.01100.00970.01030.01031,336,929
Jun 30, 20220.02150.02150.00940.00950.009511,310,551
Jun 29, 20220.01540.03920.01540.02390.023918,629,463
Jun 28, 20220.00800.00800.00800.00800.00806,000
Jun 27, 20220.00760.00760.00750.00750.0075200,220
Jun 24, 20220.01000.01000.01000.01000.0100-
Jun 23, 20220.01000.01000.00880.01000.010045,000
Jun 22, 20220.01000.01000.01000.01000.010011,012
Jun 21, 20220.00740.01000.00740.00970.0097573,981
Jun 17, 20220.00600.00600.00600.00600.006017,000
Jun 16, 20220.00600.00600.00600.00600.0060-
Jun 15, 20220.00600.00600.00600.00600.0060-
Jun 14, 20220.00600.00600.00600.00600.0060-
Jun 13, 20220.00600.00600.00600.00600.0060-
Jun 10, 20220.00600.00600.00600.00600.006020,000
Jun 09, 20220.00530.00530.00530.00530.0053172,000
Jun 08, 20220.00590.00660.00530.00530.005373,000
Jun 07, 20220.00600.00660.00540.00550.0055248,750
Jun 06, 20220.00600.00600.00600.00600.0060-
Jun 03, 20220.00600.00600.00600.00600.0060-
Jun 02, 20220.00600.00600.00600.00600.0060-
Jun 01, 20220.00700.00700.00600.00600.006030,000
May 31, 20220.00560.00580.00460.00470.0047167,288
May 27, 20220.00700.00700.00700.00700.0070-
May 26, 20220.00700.00700.00700.00700.0070100,000
May 25, 20220.00790.00790.00550.00740.0074529,500
May 24, 20220.00780.00780.00720.00780.0078101,385
May 23, 20220.00830.00920.00780.00780.0078871,202
May 20, 20220.00790.02300.00790.00790.00799,297,270
May 19, 20220.00830.00890.00610.00800.00801,875,000
May 18, 20220.00640.00640.00640.00640.0064-
May 17, 20220.00640.00640.00640.00640.0064-
May 16, 20220.00640.00640.00640.00640.0064-
May 13, 20220.00640.00640.00640.00640.0064-
May 12, 20220.00820.00820.00640.00640.006480,000
May 11, 20220.00990.00990.00990.00990.009920,000
May 10, 20220.00750.00750.00750.00750.0075-
May 09, 20220.00950.00950.00750.00750.0075379,250
May 06, 20220.00780.01440.00760.01200.01201,084,100
May 05, 20220.00740.00740.00740.00740.0074-
May 04, 20220.00620.00740.00620.00740.007475,004
May 03, 20220.00800.00800.00800.00800.0080-
May 02, 20220.00800.00800.00800.00800.008030,748
Apr 29, 20220.00800.00800.00800.00800.0080269,252
Apr 28, 20220.01000.01720.00860.00900.00905,424,621
Apr 27, 20220.00800.00800.00800.00800.0080200,000
Apr 26, 20220.00800.00800.00760.00760.00762,369,668
Apr 25, 20220.00810.00810.00800.00800.0080547,200
Apr 22, 20220.00900.00900.00900.00900.0090-
Apr 21, 20220.00900.00900.00900.00900.0090250,000
Apr 20, 20220.00900.00900.00820.00820.0082640,416
Apr 19, 20220.00930.00930.00930.00930.00931,495,300
Apr 18, 20220.00940.00940.00940.00940.0094200,000
Apr 14, 20220.00860.00860.00800.00800.00801,040,110
Apr 13, 20220.00890.00890.00890.00890.0089-
Apr 12, 20220.00970.00970.00850.00890.0089360,000
Apr 11, 20220.01000.01000.00950.00950.00951,861,000
Apr 08, 20220.01000.01000.01000.01000.0100690,000
Apr 07, 20220.01100.01100.01100.01100.0110-
Apr 06, 20220.01100.01100.01100.01100.0110-
Apr 05, 20220.01100.01100.01100.01100.0110908,900
Apr 04, 20220.01200.01200.01200.01200.0120476,606
Apr 01, 20220.01200.01200.01200.01200.012078,462
Mar 31, 20220.00900.00900.00900.00900.0090-
Mar 30, 20220.00900.00900.00900.00900.0090101
Mar 29, 20220.01000.01020.01000.01020.0102174,624
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...