Canada Markets open in 8 hrs 10 mins

Emergent Health Corp (EMGE)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0048-0.0003 (-5.88%)
At close: 12:58PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 2022------
Nov 25, 20220.00520.00580.00440.00480.00481,127,655
Nov 23, 20220.00470.00610.00470.00510.00512,538,733
Nov 22, 20220.00570.00570.00450.00450.00451,395,749
Nov 21, 20220.00530.00600.00480.00490.00494,591,639
Nov 18, 20220.00590.00600.00430.00520.00527,622,513
Nov 17, 20220.00650.00650.00440.00520.00526,283,824
Nov 16, 20220.00650.00750.00650.00700.0070539,554
Nov 15, 20220.00650.00820.00630.00730.00735,395,729
Nov 14, 20220.00630.00820.00630.00700.0070374,693
Nov 11, 20220.00800.00830.00720.00760.0076885,598
Nov 10, 20220.00710.00900.00650.00900.00903,543,893
Nov 09, 20220.00820.00820.00710.00710.0071893,001
Nov 08, 20220.00690.00850.00690.00730.00731,534,290
Nov 07, 20220.00700.00870.00650.00680.00683,208,518
Nov 04, 20220.00910.00920.00690.00750.00754,347,876
Nov 03, 20220.00980.01020.00790.00850.00855,478,660
Nov 02, 20220.00850.01110.00850.01000.010015,216,555
Nov 01, 20220.00610.00800.00610.00790.00791,448,288
Oct 31, 20220.00610.00680.00610.00650.0065256,177
Oct 28, 20220.00600.00790.00590.00690.00691,210,833
Oct 27, 20220.00630.00740.00600.00630.0063485,739
Oct 26, 20220.00640.00650.00600.00640.0064348,000
Oct 25, 20220.00570.00690.00570.00650.00651,168,552
Oct 24, 20220.00680.00680.00570.00590.0059401,879
Oct 21, 20220.00660.00680.00620.00680.0068685,050
Oct 20, 20220.00660.00690.00620.00680.0068208,083
Oct 19, 20220.00680.00690.00550.00690.0069744,955
Oct 18, 20220.00600.00760.00540.00690.00693,345,967
Oct 17, 20220.00770.00770.00550.00600.00601,765,477
Oct 14, 20220.00690.00790.00690.00690.0069291,682
Oct 13, 20220.00760.00760.00650.00690.0069568,029
Oct 12, 20220.00720.00740.00670.00670.00671,964,215
Oct 11, 20220.00720.00840.00700.00760.0076798,162
Oct 10, 20220.00850.00850.00680.00720.00721,109,131
Oct 07, 20220.00900.00900.00760.00870.0087286,288
Oct 06, 20220.00750.00860.00750.00810.0081463,093
Oct 05, 20220.00850.00900.00800.00800.0080851,810
Oct 04, 20220.00990.00990.00840.00880.00881,377,212
Oct 03, 20220.00950.01040.00880.00980.0098470,047
Sept 30, 20220.00920.00950.00880.00910.0091887,330
Sept 29, 20220.00890.00960.00840.00900.0090477,685
Sept 28, 20220.00900.00950.00810.00870.00872,147,308
Sept 27, 20220.00960.00960.00900.00900.00901,017,126
Sept 26, 20220.00900.01050.00900.00980.0098573,342
Sept 23, 20220.00990.01040.00900.00940.00942,041,081
Sept 22, 20220.01000.01020.00920.00930.00931,655,995
Sept 21, 20220.00930.01070.00930.01000.01002,378,325
Sept 20, 20220.01060.01140.00930.01000.01006,276,840
Sept 19, 20220.01090.01230.01030.01060.01064,813,425
Sept 16, 20220.01080.01250.01030.01110.01114,770,409
Sept 15, 20220.01160.01200.01030.01080.01082,367,548
Sept 14, 20220.01230.01330.01170.01200.01202,237,032
Sept 13, 20220.01150.01410.01150.01300.01302,284,489
Sept 12, 20220.01340.01340.01110.01170.01171,891,420
Sept 09, 20220.01200.01490.01120.01300.01303,626,434
Sept 08, 20220.01260.01300.01140.01240.01241,557,158
Sept 07, 20220.01050.01280.01030.01240.01243,196,899
Sept 06, 20220.01010.01190.01000.01090.01092,258,013
Sept 02, 20220.00980.01100.00970.01000.01003,162,614
Sept 01, 20220.01180.01180.00920.00940.00943,507,091
Aug 31, 20220.01040.01170.00980.01120.01121,972,433
Aug 30, 20220.01080.01100.00960.01000.01005,004,197
Aug 29, 20220.01240.01240.01010.01080.01088,280,974
Aug 26, 20220.01200.01300.01170.01170.01171,594,363
Aug 25, 20220.01200.01380.01160.01180.01182,845,387
Aug 24, 20220.01140.01420.01140.01280.01283,349,613
Aug 23, 20220.01500.01500.01200.01250.01259,443,987
Aug 22, 20220.01550.01680.01500.01500.01503,094,973
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...