ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,180.74
      1.03%
      US Tech 100
      17,598.40
      1.03%
      Dow Jones
      38,852.27
      0.46%
      Brent Oil
      83.475
      0.42%
      Bitcoin
      63,474.34
      -0.82%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Emergent Health Corp (PK) (EMGE)

      7. Emergent Health Corp (PK) (EMGE) Historical

      EMGE Emergent Health Corp (PK)

      0.0016
      0.0001 (6.67%)
      May 06 2024 - Closed
      Delayed by 15 minutes

      EMGE Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 03 2024 0.0015 0.0001 7.14% 0.00155 0.0016 0.00146 240,631
      May 02 2024 0.0014 -0.0001 -6.67% 0.0015 0.0015 0.0014 431,375
      May 01 2024 0.0015 -0.0003 -16.67% 0.00176 0.00176 0.0013 2,195,945
      Apr 30 2024 0.0018 0.00 0.00% 0.002 0.002 0.00174 194,550
      Apr 29 2024 0.0018 -0.00025 -12.20% 0.0021 0.0021 0.0018 653,164
      Apr 26 2024 0.00205 0.00005 2.50% 0.0021 0.0021 0.00205 60,000
      Apr 25 2024 0.002 0.0002 11.11% 0.002 0.002 0.0018 1,190,906
      Apr 24 2024 0.0018 -0.0004 -18.18% 0.002 0.002 0.0018 2,153,426
      Apr 23 2024 0.0022 -0.00035 -13.73% 0.0026 0.0026 0.0021 1,996,381
      Apr 22 2024 0.00255 0.0002 8.51% 0.0026 0.0026 0.0024 476,600
      Apr 19 2024 0.00235 -0.00045 -16.07% 0.0024 0.0024 0.00225 465,833
      Apr 18 2024 0.0028 0.00 0.00% 0.0028 0.0028 0.002 1,009,721
      Apr 17 2024 0.0028 0.0002 7.69% 0.0027 0.003 0.0014 4,742,989
      Apr 16 2024 0.0026 0.00025 10.64% 0.0026 0.0026 0.0024 4,033,882
      Apr 15 2024 0.00235 0.00055 30.56% 0.0019 0.0025 0.0018 2,013,470
      Apr 12 2024 0.0018 0.0003 20.00% 0.00185 0.0024 0.0016 4,569,997
      Apr 11 2024 0.0015 0.00 0.00% 0.0015 0.0018 0.0014 5,114,584
      Apr 10 2024 0.0015 0.00015 11.11% 0.0015 0.0015 0.0013 1,601,509
      Apr 09 2024 0.00135 0.00005 3.85% 0.00142 0.00142 0.0012 634,310
      Apr 08 2024 0.0013 -0.0001 -7.14% 0.0019 0.0019 0.0013 3,479,211
      Apr 05 2024 0.0014 -0.0006 -30.00% 0.0017 0.0017 0.0012 2,074,999
      Apr 04 2024 0.002 0.00 0.00% 0.002 0.002 0.002 10,000
      Apr 03 2024 0.002 0.0004 25.00% 0.00176 0.002 0.00176 270,634
      Apr 02 2024 0.0016 -0.00025 -13.51% 0.002 0.002 0.0016 401,500
      Apr 01 2024 0.00185 0.00025 15.63% 0.002 0.002 0.0017 228,100
      Mar 28 2024 0.0016 -0.00025 -13.51% 0.0019 0.002 0.00159 4,716,746
      Mar 27 2024 0.00185 -0.00015 -7.50% 0.0018 0.002 0.0017 1,426,100
      Mar 26 2024 0.002 -0.0006 -23.08% 0.0026 0.0029 0.0018 7,292,106
      Mar 25 2024 0.0026 0.0008 44.44% 0.002 0.0026 0.00197 3,008,897
      Mar 22 2024 0.0018 0.00 0.00% 0.002 0.0023 0.0018 3,399,844
      Mar 21 2024 0.0018 -0.0003 -14.29% 0.00205 0.0021 0.0016 3,442,779
      Mar 20 2024 0.0021 0.0002 10.53% 0.0019 0.0021 0.0016 6,483,955
      Mar 19 2024 0.0019 0.00 0.00% 0.0024 0.0024 0.0018 8,805,103
      Mar 18 2024 0.0019 -0.0006 -24.00% 0.0023 0.0031 0.0018 10,117,556
      Mar 15 2024 0.0025 -0.0011 -30.56% 0.0033 0.004 0.0022 5,223,494
      Mar 14 2024 0.0036 0.0009 33.33% 0.00285 0.0041 0.00285 4,275,843
      Mar 13 2024 0.0027 -0.0004 -12.90% 0.0033 0.0034 0.0017 4,326,050
      Mar 12 2024 0.0031 0.0002 6.90% 0.003 0.0033 0.0026 3,761,585
      Mar 11 2024 0.0029 0.0007 31.81% 0.0024 0.0035 0.0022 14,408,626
      Mar 08 2024 0.0022 0.0009 69.23% 0.00125 0.002425 0.00125 6,254,548
      Mar 07 2024 0.0013 -0.00015 -10.35% 0.0015 0.0015 0.0013 1,788,000
      Mar 06 2024 0.00145 -0.00015 -9.38% 0.0018 0.0018 0.00145 337,371
      Mar 05 2024 0.0016 -0.0002 -11.11% 0.0018 0.0018 0.0012 3,346,999
      Mar 04 2024 0.0018 0.0001 5.88% 0.00165 0.0018 0.0016 193,000
      Mar 01 2024 0.0017 0.00 0.00% 0.0014 0.0017 0.0012 4,865,393
      Feb 29 2024 0.0017 -0.0001 -5.56% 0.002 0.002 0.0014 2,020,173
      Feb 28 2024 0.0018 0.0003 20.00% 0.0019 0.0025 0.0016 5,416,366
      Feb 27 2024 0.0015 0.0003 25.01% 0.0013 0.0023 0.0012 12,017,401
      Feb 26 2024 0.0012 0.0001 9.09% 0.0011 0.0015 0.0011 5,049,596
      Feb 23 2024 0.0011 -0.0001 -8.33% 0.00114 0.0012 0.0011 804,543
      Feb 22 2024 0.0012 -0.0003 -20.00% 0.00134 0.00134 0.0011 3,337,966
      Feb 21 2024 0.0015 0.0003 25.01% 0.0015 0.0015 0.0015 20,000
      Feb 20 2024 0.0012 -0.00023 -15.79% 0.0014 0.0014 0.0012 201,000
      Feb 16 2024 0.001425 0.00003 1.79% 0.00125 0.001425 0.0011 1,076,370
      Feb 15 2024 0.0014 0.0003 27.27% 0.0014 0.0014 0.0011 432,000
      Feb 14 2024 0.0011 -0.00025 -18.52% 0.0013 0.0014 0.0011 7,214,922
      Feb 13 2024 0.00135 0.00015 12.51% 0.0015 0.0015 0.00135 385,000
      Feb 12 2024 0.0012 -0.0003 -20.00% 0.0015 0.00165 0.0012 650,222
      Feb 09 2024 0.0015 0.00 0.00% 0.0012 0.0017 0.00099 5,570,639
      Feb 08 2024 0.0015 -0.0004 -21.05% 0.0019 0.0019 0.0012 5,736,578
      Feb 07 2024 0.0019 0.00045 31.04% 0.0013 0.0019 0.0011 5,674,254
      Feb 06 2024 0.00145 -0.00005 -3.33% 0.00165 0.0019 0.0013 2,579,031

      Your Recent History

      USOTC
      EMGE
      Emergent Health (PK)
      Delayed Upgrade Clock