Emergent Health Corp (PK) (EMGE)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00045 | -18.75 | 0.0024 | 0.0025 | 0.0018 | 627332 | 0.00228938 | CS |
| 4 | 0.00015 | 8.33333333333 | 0.0018 | 0.0038 | 0.0017 | 3006132 | 0.00287909 | CS |
| 12 | 0.0004 | 25.8064516129 | 0.00155 | 0.0038 | 0.0013 | 1919516 | 0.00225677 | CS |
| 26 | 0.00125 | 178.571428571 | 0.0007 | 0.0041 | 0.0007 | 3171153 | 0.00217064 | CS |
| 52 | -0.00075 | -27.7777777778 | 0.0027 | 0.0041 | 0.0005 | 2445852 | 0.00179364 | CS |
| 156 | -0.09605 | -98.0102040816 | 0.098 | 0.12 | 0.0005 | 3620616 | 0.01078895 | CS |
| 260 | -0.09305 | -97.9473684211 | 0.095 | 0.22 | 0.0005 | 2878288 | 0.01081901 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719264540 | 0.0015 | -6.0E-5 | -3.85 | 0.0017 | 0.0017 | 0.0015 | 1109166 |
| 1719005220 | 0.00156 | 6.0E-5 | 4.00 | 0.0016 | 0.0016 | 0.00155 | 154878 |
| 1718918640 | 0.0015 | 0.0001 | 7.14 | 0.0014 | 0.0016 | 0.0014 | 1601741 |
| 1718746140 | 0.0014 | -0.0002 | -12.50 | 0.00146 | 0.00146 | 0.0014 | 225350 |
| 1718659680 | 0.0016 | 0.00012 | 8.11 | 0.0014 | 0.0016 | 0.0014 | 278970 |
| 1718400300 | 0.00148 | -2.0E-5 | -1.33 | 0.0014 | 0.0016 | 0.0014 | 53200 |
| 1718314140 | 0.0015 | 0.0002 | 15.38 | 0.0015 | 0.0015 | 0.0014 | 3063504 |
| 1718227380 | 0.0013 | -0.0002 | -13.33 | 0.0013 | 0.0014 | 0.0013 | 987980 |
| 1718141340 | 0.0015 | 0.0001 | 7.14 | 0.0014499 | 0.0015 | 0.00138 | 785155 |
| 1718054880 | 0.0014 | 0 | 0.00 | 0.00135 | 0.00146 | 0.00135 | 856200 |
| 1717795800 | 0.0014 | -0.0001 | -6.67 | 0.0015 | 0.0015 | 0.0013 | 3797897 |
| 1717709400 | 0.0015 | 0.0001 | 7.14 | 0.0014 | 0.0015 | 0.0014 | 1420100 |
| 1717622460 | 0.0014 | -0.0002 | -12.50 | 0.0014 | 0.0014499 | 0.0014 | 2704533 |
| 1717536360 | 0.0016 | 0.0001 | 6.67 | 0.0014 | 0.0016 | 0.0014 | 3013140 |
| 1717450140 | 0.0015 | 0.0001 | 7.14 | 0.0014499 | 0.0015 | 0.0013 | 1195139 |
| 1717190940 | 0.0014 | -0.0001 | -6.67 | 0.0014 | 0.0014 | 0.0014 | 1133496 |
| 1717104540 | 0.0015 | 0.0002 | 15.38 | 0.0013 | 0.0016 | 0.0013 | 1648496 |
| 1717018020 | 0.0013 | -0.00015 | -10.35 | 0.0014 | 0.0014 | 0.0013 | 545000 |
| 1716931740 | 0.0014499 | -5.0E-5 | -3.33 | 0.0015 | 0.0015 | 0.0014499 | 145000 |
| 1716585840 | 0.0015 | 0.0001 | 7.14 | 0.0014 | 0.0015 | 0.00136 | 355000 |
| 1716499740 | 0.0014 | 0.0001 | 7.69 | 0.00134 | 0.0014 | 0.0013 | 2885000 |
| 1716412800 | 0.0013 | -0.0001 | -7.14 | 0.0014 | 0.0014 | 0.0013 | 1589200 |
| 1716326940 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 426500 |
| 1716240540 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1715981340 | 0.0014 | -0.0001 | -6.67 | 0.0014499 | 0.0014499 | 0.0014 | 530000 |
| 1715894940 | 0.0015 | 0 | 0.00 | 0.00146 | 0.0015 | 0.0014 | 241398 |
| 1715808000 | 0.0015 | 0 | 0.00 | 0.0017 | 0.0017 | 0.0014499 | 351851 |
| 1715722140 | 0.0015 | -0.0002 | -11.76 | 0.0013 | 0.0016 | 0.0013 | 1389121 |
| 1715635200 | 0.0017 | 0.0002 | 13.33 | 0.0015 | 0.0017 | 0.0014 | 1306268 |
| 1715376000 | 0.0015 | -0.0002 | -11.76 | 0.0017 | 0.0017 | 0.0013 | 5466212 |
| 1715289720 | 0.0017 | 0.0002501 | 17.25 | 0.0015 | 0.0017 | 0.0015 | 757499 |
| 1715203200 | 0.0014499 | -5.0E-5 | -3.33 | 0.0013 | 0.0015 | 0.0013 | 546501 |
| 1715117340 | 0.0015 | -0.0001 | -6.25 | 0.0016 | 0.0016 | 0.00135 | 635110 |
| 1715030940 | 0.0016 | 0.0001 | 6.67 | 0.0016 | 0.0016 | 0.0016 | 120000 |
| 1714771740 | 0.0015 | 0.0001 | 7.14 | 0.00155 | 0.0016 | 0.00146 | 240631 |
| 1714685340 | 0.0014 | -0.0001 | -6.67 | 0.0015 | 0.0015 | 0.0014 | 431375 |
| 1714598400 | 0.0015 | -0.0003 | -16.67 | 0.00176 | 0.00176 | 0.0013 | 2195945 |
| 1714512600 | 0.0018 | 0 | 0.00 | 0.002 | 0.002 | 0.00174 | 194550 |
| 1714425720 | 0.0018 | -0.00025 | -12.20 | 0.0021 | 0.0021 | 0.0018 | 653164 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
