ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Emergent Health Corp (PK)

Emergent Health Corp (PK) (EMGE)

0.0014
-0.0001
(-6.67%)
Closed May 19 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.0003-17.64705882350.00170.00170.001317509700.00152984CS
4-0.001-41.66666666670.00240.00260.001310436390.00170011CS
120.0002622.80701754390.001140.00410.001129464360.0020236CS
260.000555.55555555560.00090.00410.000528691080.00195129CS
52-0.003-68.18181818180.00440.00520.000524766940.00187442CS
156-0.0556-97.54385964910.0570.120.000536291650.01116856CS
260-0.0886-98.44444444440.090.220.000528649620.01119932CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
17159813400.0014-0.0001-6.670.00144990.00144990.0014530000
17158949400.001500.000.001460.00150.0014241398
17158080000.001500.000.00170.00170.0014499351851
17157221400.0015-0.0002-11.760.00130.00160.00131389121
17156352000.00170.000213.330.00150.00170.00141306268
17153760000.0015-0.0002-11.760.00170.00170.00135466212
17152897200.00170.000250117.250.00150.00170.0015757499
17152032000.0014499-5.0E-5-3.330.00130.00150.0013546501
17151173400.0015-0.0001-6.250.00160.00160.00135635110
17150309400.00160.00016.670.00160.00160.0016120000
17147717400.00150.00017.140.001550.00160.00146240631
17146853400.0014-0.0001-6.670.00150.00150.0014431375
17145984000.0015-0.0003-16.670.001760.001760.00132195945
17145126000.001800.000.0020.0020.00174194550
17144257200.0018-0.00025-12.200.00210.00210.0018653164
17141665800.002055.0E-52.500.00210.00210.0020560000
17140803000.0020.000211.110.0020.0020.00181190906
17139940200.0018-0.0004-18.180.0020.0020.00182153426
17139077400.0022-0.00035-13.730.00260.00260.00211996381
17138213400.002550.00028.510.00260.00260.0023999476600
17135619000.00235-0.00045-16.070.00239990.00239990.00225465833
17134755000.002800.000.00280.00280.0021009721
17133891000.00280.00027.690.00270.0030.00144742989
17133029400.00260.0002510.640.00260.00260.00239994033882
17132160000.002350.0005530.560.00190.00250.00182013470
17129571600.00180.000320.000.001850.00239990.00164569997
17128707600.001500.000.00150.00180.00145114584
17127840000.00150.0001511.110.00150.00150.00131601509
17126981400.001355.0E-53.850.001420.001420.0011999634310
17126112000.0013-0.0001-7.140.00190.00190.00133479211
17123520000.0014-0.0006-30.000.00170.00170.00119992074999
17122657800.00200.000.0020.0020.00210000
17121795000.0020.000425.000.001760.0020.00176270634
17120929800.0016-0.00025-13.510.0020.0020.0016401500
17120069400.001850.0002515.630.0020.0020.0017228100
17116608000.0016-0.00025-13.510.00190.0020.001594716746
17115745800.00185-0.00015-7.500.00180.0020.00171426100
17114885400.002-0.0006-23.080.00260.00289990.00187292106
17114016000.00260.000844.440.0020.00260.001973008897
17111428800.001800.000.0020.00230.00183399844
17110562400.0018-0.0003-14.290.002050.00210.00163442779
17109701400.00210.000210.530.00190.00210.00166483955
17108837400.001900.000.00239990.00239990.00188805103
17107968000.0019-0.0006-24.000.00230.00310.001810117556
17105377200.0025-0.0011-30.560.00330.0040.00225223494
17104517400.00360.000933.330.002850.00410.002854275843
17103653400.0027-0.0004-12.900.00330.00340.00174326050
17102789400.00310.00020016.900.0030.00330.00263761585
17101925400.00289990.000699931.810.00239990.00350.002214408626
17099366400.00220.000969.230.001250.0024250.001256254548
17098503600.0013-0.00015-10.350.00150.00150.00131788000
17097640800.0014499-0.00015-9.380.00180.00180.0014499337371
17096776200.0016-0.0002-11.110.00180.00180.00119993346999
17095909800.00180.00015.880.001650.00180.0016193000
17093321400.001700.000.00140.00170.00119994865393
17092454400.0017-0.0001-5.560.0020.0020.00142020173
17091591000.00180.000320.000.00190.00250.00165416366
17090729400.00150.000300125.010.00130.00230.001199912017401
17089863600.00119990.00019.090.00110.00150.00115049596
17087268000.0011-0.0001-8.330.001140.00119990.0011804543
17086409400.0011999-0.0003-20.000.001340.001340.00113337966
17085540000.00150.000300125.010.00150.00150.001520000
17084676000.0011999-0.000225-15.790.00140.00140.0011999201000

Your Recent History

Delayed Upgrade Clock