Emergent Health Price Trends

Emergent Health Corp (EMGE)

0.0015 0.00 (0.00%) USD | OTCM | May 03, 16:00

Price Chart

Historical Price Data

View and export this data back to 2008. Upgrade now.

Date	Open	High	Low	Close	Volume
May 03, 2024	0.0016	0.0016	0.0015	0.0015	240631.0
May 02, 2024	0.0015	0.0015	0.0014	0.0014	431375.0
May 01, 2024	0.0018	0.0018	0.0013	0.0015	2.196M
Apr 30, 2024	0.002	0.002	0.0017	0.0018	194550.0
Apr 29, 2024	0.0021	0.0021	0.0018	0.0018	653164.0
Apr 26, 2024	0.0021	0.0021	0.0020	0.0020	60000.00
Apr 25, 2024	0.002	0.002	0.0018	0.002	1.191M
Apr 24, 2024	0.002	0.002	0.0018	0.0018	2.153M
Apr 23, 2024	0.0026	0.0026	0.0021	0.0022	1.996M
Apr 22, 2024	0.0026	0.0026	0.0024	0.0026	476600.0
Apr 19, 2024	0.0024	0.0024	0.0022	0.0024	465833.0
Apr 18, 2024	0.0028	0.0028	0.002	0.0028	1.010M
Apr 17, 2024	0.0027	0.003	0.0014	0.0028	4.743M
Apr 16, 2024	0.0026	0.0026	0.0024	0.0026	4.034M
Apr 15, 2024	0.0019	0.0025	0.0018	0.0024	2.013M
Apr 12, 2024	0.0018	0.0024	0.0016	0.0018	4.570M
Apr 11, 2024	0.0015	0.0018	0.0014	0.0015	5.115M
Apr 10, 2024	0.0015	0.0015	0.0013	0.0015	1.602M
Apr 09, 2024	0.0014	0.0014	0.0012	0.0014	634310.0
Apr 08, 2024	0.0019	0.0019	0.0013	0.0013	3.479M
Apr 05, 2024	0.0017	0.0017	0.0012	0.0014	2.075M
Apr 04, 2024	0.002	0.002	0.002	0.002	10000.00
Apr 03, 2024	0.0018	0.002	0.0018	0.002	270634.0
Apr 02, 2024	0.002	0.002	0.0016	0.0016	401500.0
Apr 01, 2024	0.002	0.002	0.0017	0.0018	228100.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.0006

Minimum

Nov 28 2023

0.20

Maximum

Aug 20 2020

0.0483

Average

0.05

Median

Apr 20 2020

Price Benchmarks