Emergent Health Corp (PK) Historical Data - EMGE | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Emergent Health Corp (PK) (EMGE)
Emergent Health Corp (PK) (EMGE) Historical

Emergent Health Corp (PK) (EMGE)

0.0018

-0.0004

(-18.18%)

Closed April 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0009	-33.3333333333	0.0027	0.003	0.0014	1738305	0.00262436	CS
4	0	0	0.0018	0.003	0.0012	2066661	0.0019463	CS
12	0.0006	50	0.0012	0.0041	0.00099	4480600	0.00221149	CS
26	0.0011	157.142857143	0.0007	0.0041	0.0005	2881353	0.00192159	CS
52	-0.0005	-21.7391304348	0.0023	0.0058	0.0005	2716781	0.0021015	CS
156	-0.0552	-96.8421052632	0.057	0.12	0.0005	3686296	0.01126633	CS
260	-0.0982	-98.2	0.1	0.22	0.0005	2873745	0.01129813	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994020	0.0018	-0.0004	-18.18	0.002	0.002	0.0018	2153426
1713907740	0.0022	-0.00035	-13.73	0.0026	0.0026	0.0021	1996381
1713821340	0.00255	0.0002	8.51	0.0026	0.0026	0.0023999	476600
1713561900	0.00235	-0.00045	-16.07	0.0023999	0.0023999	0.00225	465833
1713475500	0.0028	0	0.00	0.0028	0.0028	0.002	1009721
1713389100	0.0028	0.0002	7.69	0.0027	0.003	0.0014	4742989
1713302940	0.0026	0.00025	10.64	0.0026	0.0026	0.0023999	4033882
1713216000	0.00235	0.00055	30.56	0.0019	0.0025	0.0018	2013470
1712957160	0.0018	0.0003	20.00	0.00185	0.0023999	0.0016	4569997
1712870760	0.0015	0	0.00	0.0015	0.0018	0.0014	5114584
1712784000	0.0015	0.00015	11.11	0.0015	0.0015	0.0013	1601509
1712698140	0.00135	5.0E-5	3.85	0.00142	0.00142	0.0011999	634310
1712611200	0.0013	-0.0001	-7.14	0.0019	0.0019	0.0013	3479211
1712352000	0.0014	-0.0006	-30.00	0.0017	0.0017	0.0011999	2074999
1712265780	0.002	0	0.00	0.002	0.002	0.002	10000
1712179500	0.002	0.0004	25.00	0.00176	0.002	0.00176	270634
1712092980	0.0016	-0.00025	-13.51	0.002	0.002	0.0016	401500
1712006940	0.00185	0.00025	15.63	0.002	0.002	0.0017	228100
1711660800	0.0016	-0.00025	-13.51	0.0019	0.002	0.00159	4716746
1711574580	0.00185	-0.00015	-7.50	0.0018	0.002	0.0017	1426100
1711488540	0.002	-0.0006	-23.08	0.0026	0.0028999	0.0018	7292106
1711401600	0.0026	0.0008	44.44	0.002	0.0026	0.00197	3008897
1711142880	0.0018	0	0.00	0.002	0.0023	0.0018	3399844
1711056240	0.0018	-0.0003	-14.29	0.00205	0.0021	0.0016	3442779
1710970140	0.0021	0.0002	10.53	0.0019	0.0021	0.0016	6483955
1710883740	0.0019	0	0.00	0.0023999	0.0023999	0.0018	8805103
1710796800	0.0019	-0.0006	-24.00	0.0023	0.0031	0.0018	10117556
1710537720	0.0025	-0.0011	-30.56	0.0033	0.004	0.0022	5223494
1710451740	0.0036	0.0009	33.33	0.00285	0.0041	0.00285	4275843
1710365340	0.0027	-0.0004	-12.90	0.0033	0.0034	0.0017	4326050
1710278940	0.0031	0.0002001	6.90	0.003	0.0033	0.0026	3761585
1710192540	0.0028999	0.0006999	31.81	0.0023999	0.0035	0.0022	14408626
1709936640	0.0022	0.0009	69.23	0.00125	0.002425	0.00125	6254548
1709850360	0.0013	-0.00015	-10.35	0.0015	0.0015	0.0013	1788000
1709764080	0.0014499	-0.00015	-9.38	0.0018	0.0018	0.0014499	337371
1709677620	0.0016	-0.0002	-11.11	0.0018	0.0018	0.0011999	3346999
1709590980	0.0018	0.0001	5.88	0.00165	0.0018	0.0016	193000
1709332140	0.0017	0	0.00	0.0014	0.0017	0.0011999	4865393
1709245440	0.0017	-0.0001	-5.56	0.002	0.002	0.0014	2020173
1709159100	0.0018	0.0003	20.00	0.0019	0.0025	0.0016	5416366
1709072940	0.0015	0.0003001	25.01	0.0013	0.0023	0.0011999	12017401
1708986360	0.0011999	0.0001	9.09	0.0011	0.0015	0.0011	5049596
1708726800	0.0011	-0.0001	-8.33	0.00114	0.0011999	0.0011	804543
1708640940	0.0011999	-0.0003	-20.00	0.00134	0.00134	0.0011	3337966
1708554000	0.0015	0.0003001	25.01	0.0015	0.0015	0.0015	20000
1708467600	0.0011999	-0.000225	-15.79	0.0014	0.0014	0.0011999	201000
1708122180	0.001425	2.5E-5	1.79	0.00125	0.001425	0.0011	1076370
1708036140	0.0014	0.0003	27.27	0.0014	0.0014	0.0011	432000
1707949620	0.0011	-0.00025	-18.52	0.0013	0.0014	0.0011	7214922
1707863340	0.00135	0.0001501	12.51	0.0015	0.0015	0.00135	385000
1707776940	0.0011999	-0.0003	-20.00	0.0015	0.00165	0.0011999	650222
1707517200	0.0015	0	0.00	0.0011999	0.0017	0.00099	5570639
1707431280	0.0015	-0.0004	-21.05	0.0019	0.0019	0.0011999	5736578
1707344940	0.0019	0.0004501	31.04	0.0013	0.0019	0.0011	5674254
1707258480	0.0014499	-5.0E-5	-3.33	0.00165	0.0019	0.0013	2579031
1707172140	0.0015	-0.0005	-25.00	0.0021	0.0025	0.0015	4018268
1706912580	0.002	-0.0005	-20.00	0.0021	0.0025	0.0017	9513672
1706826540	0.0025	-0.0009	-26.47	0.0031	0.0039	0.0022	17973929
1706740140	0.0034	0.00225	195.65	0.0011999	0.0039	0.00115	39585147
1706653320	0.00115	-0.00025	-17.86	0.00165	0.002	0.0011	7648928
1706567340	0.0014	0.0007	100.00	0.0008	0.0022	0.0007	11027029
1706307780	0.0007	0	0.00	0.0007	0.0007	0.0007	300000
1706221620	0.0007	-5.0E-5	-6.67	0.0007	0.0007	0.0007	100000

Emergent Health (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions