Emergent Health Corp (PK) (EMGE)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.0E-5 | 3.84615384615 | 0.0013 | 0.00142 | 0.0013 | 586548 | 0.00136026 | CS |
| 4 | -0.00014 | -9.39597315436 | 0.00149 | 0.0016 | 0.0013 | 319162 | 0.001408 | CS |
| 12 | -0.00145 | -51.7857142857 | 0.0028 | 0.0038 | 0.0013 | 956520 | 0.00211818 | CS |
| 26 | -0.00065 | -32.5 | 0.002 | 0.0038 | 0.0012 | 1550378 | 0.00207995 | CS |
| 52 | 0.00045 | 50 | 0.0009 | 0.0041 | 0.0005 | 2086989 | 0.00193142 | CS |
| 156 | -0.062115 | -97.8728432995 | 0.063465 | 0.06835 | 0.0005 | 3522215 | 0.01070317 | CS |
| 260 | -0.12965 | -98.9694656489 | 0.131 | 0.22 | 0.0005 | 2785628 | 0.01073473 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 0.00135 | -5.0E-5 | -3.57 | 0.0013 | 0.00142 | 0.0013 | 1221380 |
| 1727126940 | 0.0014 | 0.0001 | 7.69 | 0.0014 | 0.0014 | 0.0014 | 449640 |
| 1726867620 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1726781220 | 0.0013 | -0.0002 | -13.33 | 0.0013 | 0.0013 | 0.0013 | 88625 |
| 1726694640 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1726608240 | 0.0015 | 0.0001 | 7.14 | 0.0015 | 0.0015 | 0.0015 | 20000 |
| 1726522140 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1726262940 | 0.0014 | 0.0001 | 7.69 | 0.0014 | 0.0014 | 0.0014 | 250000 |
| 1726176540 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1726090140 | 0.0013 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0013 | 189000 |
| 1726003500 | 0.0013 | -0.0001 | -7.14 | 0.0014 | 0.0015 | 0.0013 | 251169 |
| 1725917160 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 30000 |
| 1725658020 | 0.0014 | 0 | 0.00 | 0.0014499 | 0.0014499 | 0.0014 | 754821 |
| 1725571440 | 0.0014 | -0.00015 | -9.68 | 0.0015 | 0.0015 | 0.0014 | 328876 |
| 1725485040 | 0.00155 | 1.0E-5 | 0.65 | 0.00155 | 0.00155 | 0.00155 | 75000 |
| 1725398880 | 0.00154 | -1.0E-5 | -0.65 | 0.0015 | 0.00154 | 0.0015 | 8419 |
| 1725053340 | 0.00155 | -5.0E-5 | -3.13 | 0.0016 | 0.0016 | 0.00149 | 733502 |
| 1724966400 | 0.0016 | 0.0002 | 14.29 | 0.0015 | 0.0016 | 0.0015 | 139000 |
| 1724880360 | 0.0014 | 0 | 0.00 | 0.00149 | 0.0015 | 0.0014 | 248000 |
| 1724794140 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1724707740 | 0.0014 | -0.0001 | -6.67 | 0.0015 | 0.0015 | 0.0014 | 400348 |
| 1724448480 | 0.0015 | -5.0E-5 | -3.23 | 0.0015 | 0.0015 | 0.0015 | 120968 |
| 1724362140 | 0.00155 | 5.0E-5 | 3.33 | 0.0015 | 0.00155 | 0.0015 | 55000 |
| 1724275380 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0014 | 265198 |
| 1724188800 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0014 | 954965 |
| 1724102880 | 0.0015 | 0 | 0.00 | 0.00165 | 0.00165 | 0.0015 | 803000 |
| 1723843740 | 0.0015 | 0 | 0.00 | 0.0019 | 0.0019 | 0.0015 | 635000 |
| 1723756860 | 0.0015 | 0 | 0.00 | 0.0015 | 0.001925 | 0.0015 | 1301140 |
| 1723670820 | 0.0015 | 0 | 0.00 | 0.00165 | 0.00165 | 0.0015 | 200000 |
| 1723584360 | 0.0015 | -0.0003 | -16.67 | 0.00174 | 0.00174 | 0.0015 | 440727 |
| 1723497900 | 0.0018 | -0.0002 | -10.00 | 0.0019 | 0.0019 | 0.0018 | 78773 |
| 1723238400 | 0.002 | 0.00015 | 8.11 | 0.002 | 0.002 | 0.002 | 10000 |
| 1723152000 | 0.00185 | 0.00015 | 8.82 | 0.0017 | 0.002 | 0.0017 | 1368000 |
| 1723065720 | 0.0017 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0017 | 248000 |
| 1722979800 | 0.0017 | 0.0001 | 6.25 | 0.0015 | 0.0017 | 0.0015 | 280000 |
| 1722893340 | 0.0016 | -5.0E-5 | -3.03 | 0.0016 | 0.00165 | 0.0015 | 348447 |
| 1722634140 | 0.00165 | 0.000125 | 8.20 | 0.001575 | 0.00165 | 0.0014 | 2197807 |
| 1722547620 | 0.001525 | -0.000125 | -7.58 | 0.0014 | 0.001525 | 0.00139 | 1872264 |
| 1722461340 | 0.00165 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0014 | 504232 |
| 1722374820 | 0.00165 | 6.0E-5 | 3.77 | 0.0015 | 0.00165 | 0.0014 | 2916402 |
| 1722288180 | 0.00159 | -0.00036 | -18.46 | 0.0019 | 0.00195 | 0.0014 | 3659848 |
| 1722029100 | 0.00195 | 5.0E-5 | 2.63 | 0.002 | 0.002 | 0.0019 | 208350 |
| 1721942400 | 0.0019 | 0.0001 | 5.56 | 0.0018 | 0.0019 | 0.0018 | 158615 |
| 1721856480 | 0.0018 | -0.0003 | -14.29 | 0.002 | 0.002 | 0.0018 | 498273 |
| 1721770140 | 0.0021 | -0.0003 | -12.50 | 0.0021 | 0.0021 | 0.0021 | 220000 |
| 1721683740 | 0.0023999 | -5.0E-5 | -2.04 | 0.0025 | 0.0025 | 0.00215 | 314022 |
| 1721424180 | 0.00245 | 0.00025 | 11.36 | 0.0023999 | 0.0025 | 0.0021 | 1945748 |
| 1721337960 | 0.0022 | 0.0004 | 22.22 | 0.00214 | 0.0022 | 0.0018 | 1111868 |
| 1721251320 | 0.0018 | -0.0002 | -10.00 | 0.0019 | 0.00235 | 0.0017 | 3856531 |
| 1721164920 | 0.002 | -0.00015 | -6.98 | 0.0019 | 0.0022 | 0.0019 | 1252153 |
| 1721078940 | 0.00215 | 0.00015 | 7.50 | 0.00195 | 0.0023999 | 0.00195 | 492905 |
| 1720819200 | 0.002 | -0.0005 | -20.00 | 0.002 | 0.00235 | 0.002 | 391756 |
| 1720733280 | 0.0025 | -2.5E-5 | -0.99 | 0.0025 | 0.00255 | 0.0025 | 1163688 |
| 1720646880 | 0.002525 | 0.000225 | 9.78 | 0.00245 | 0.002525 | 0.0023999 | 2745512 |
| 1720560540 | 0.0023 | -0.00045 | -16.36 | 0.0025 | 0.00275 | 0.002 | 2727480 |
| 1720473600 | 0.00275 | -0.00075 | -21.43 | 0.0035 | 0.0035 | 0.002 | 1263144 |
| 1720214640 | 0.0035 | 0.0004 | 12.90 | 0.0037 | 0.0038 | 0.0031 | 5818064 |
| 1720041000 | 0.0031 | 0.0003 | 10.71 | 0.0028 | 0.00365 | 0.0028 | 3079907 |
| 1719955740 | 0.0028 | -0.0005 | -15.15 | 0.0033 | 0.0033 | 0.0025 | 5246866 |
| 1719868980 | 0.0033 | 0.0012 | 57.14 | 0.0021 | 0.0037 | 0.0021 | 22661079 |
| 1719610020 | 0.0021 | 0.0002 | 10.53 | 0.0018 | 0.0022 | 0.0018 | 2168894 |
| 1719523200 | 0.0019 | -6.0E-5 | -3.06 | 0.0022 | 0.00235 | 0.0016 | 2596900 |
| 1719437040 | 0.00196 | 6.0E-5 | 3.16 | 0.00175 | 0.0022 | 0.0017 | 3404420 |
| 1719350880 | 0.0019 | 0.0004 | 26.67 | 0.0015 | 0.0019 | 0.0015 | 2815836 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
