ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Emergent Health Corp (PK)

Emergent Health Corp (PK) (EMGE)

0.0015
0.00
(0.00%)
Closed September 19 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.00017.142857142860.00140.00150.00131530000.00136318CS
4000.00150.00160.00132418310.00144009CS
12-0.00025-14.28571428570.001750.00380.001315457110.00247751CS
26-0.0008-34.78260869570.00230.00380.001217730510.00206196CS
520.000666.66666666670.00090.00410.000520778650.00192543CS
156-0.064935-97.74215398510.0664350.068350.000535304550.01071073CS
260-0.0585-97.50.060.220.000528145280.01074232CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17266946400.001500.000.00150.00150.00150
17266082400.00150.00017.140.00150.00150.001520000
17265221400.001400.000.00140.00140.00140
17262629400.00140.00017.690.00140.00140.0014250000
17261765400.001300.000.00130.00130.00130
17260901400.001300.000.00140.00140.0013189000
17260035000.0013-0.0001-7.140.00140.00150.0013251169
17259171600.001400.000.00140.00140.001430000
17256580200.001400.000.00144990.00144990.0014754821
17255714400.0014-0.00015-9.680.00150.00150.0014328876
17254850400.001551.0E-50.650.001550.001550.0015575000
17253988800.00154-1.0E-5-0.650.00150.001540.00158419
17250533400.00155-5.0E-5-3.130.00160.00160.00149733502
17249664000.00160.000214.290.00150.00160.0015139000
17248803600.001400.000.001490.00150.0014248000
17247941400.001400.000.00140.00140.00140
17247077400.0014-0.0001-6.670.00150.00150.0014400348
17244484800.0015-5.0E-5-3.230.00150.00150.0015120968
17243621400.001555.0E-53.330.00150.001550.001555000
17242753800.001500.000.00150.00150.0014265198
17241888000.001500.000.00150.00150.0014954965
17241028800.001500.000.001650.001650.0015803000
17238437400.001500.000.00190.00190.0015635000
17237568600.001500.000.00150.0019250.00151301140
17236708200.001500.000.001650.001650.0015200000
17235843600.0015-0.0003-16.670.001740.001740.0015440727
17234979000.0018-0.0002-10.000.00190.00190.001878773
17232384000.0020.000158.110.0020.0020.00210000
17231520000.001850.000158.820.00170.0020.00171368000
17230657200.001700.000.00170.00170.0017248000
17229798000.00170.00016.250.00150.00170.0015280000
17228933400.0016-5.0E-5-3.030.00160.001650.0015348447
17226341400.001650.0001258.200.0015750.001650.00142197807
17225476200.001525-0.000125-7.580.00140.0015250.001391872264
17224613400.0016500.000.00170.00170.0014504232
17223748200.001656.0E-53.770.00150.001650.00142916402
17222881800.00159-0.00036-18.460.00190.001950.00143659848
17220291000.001955.0E-52.630.0020.0020.0019208350
17219424000.00190.00015.560.00180.00190.0018158615
17218564800.0018-0.0003-14.290.0020.0020.0018498273
17217701400.0021-0.0003-12.500.00210.00210.0021220000
17216837400.0023999-5.0E-5-2.040.00250.00250.00215314022
17214241800.002450.0002511.360.00239990.00250.00211945748
17213379600.00220.000422.220.002140.00220.00181111868
17212513200.0018-0.0002-10.000.00190.002350.00173856531
17211649200.002-0.00015-6.980.00190.00220.00191252153
17210789400.002150.000157.500.001950.00239990.00195492905
17208192000.002-0.0005-20.000.0020.002350.002391756
17207332800.0025-2.5E-5-0.990.00250.002550.00251163688
17206468800.0025250.0002259.780.002450.0025250.00239992745512
17205605400.0023-0.00045-16.360.00250.002750.0022727480
17204736000.00275-0.00075-21.430.00350.00350.0021263144
17202146400.00350.000412.900.00370.00380.00315818064
17200410000.00310.000310.710.00280.003650.00283079907
17199557400.0028-0.0005-15.150.00330.00330.00255246866
17198689800.00330.001257.140.00210.00370.002122661079
17196100200.00210.000210.530.00180.00220.00182168894
17195232000.0019-6.0E-5-3.060.00220.002350.00162596900
17194370400.001966.0E-53.160.001750.00220.00173404420
17193508800.00190.000426.670.00150.00190.00152815836
17192645400.0015-6.0E-5-3.850.00170.00170.00151109166
17190052200.001566.0E-54.000.00160.00160.00155154878
17189186400.00150.00017.140.00140.00160.00141601741

Your Recent History

Delayed Upgrade Clock