Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: EMH )

0.0350 UNCHANGED
Last Price Updated: 1:23 PM EST, Nov 9, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.0800 0.0800 0.0750 0.0800 231,923 +0.00(+0.00%)
Nov 29, 2021 0.0750 0.0800 0.0750 0.0800 514,428 +0.00(+0.00%)
Nov 26, 2021 0.0750 0.0800 0.0750 0.0800 159,128 +0.01(+6.67%)
Nov 25, 2021 0.0750 0.0800 0.0750 0.0750 173,276 +0.00(+0.00%)
Nov 24, 2021 0.0800 0.0800 0.0700 0.0750 84,032 +0.00(+0.00%)
Nov 23, 2021 0.0750 0.0750 0.0700 0.0750 211,970 +0.00(+0.00%)
Nov 22, 2021 0.0850 0.0850 0.0700 0.0750 1,258,598 -0.01(-6.25%)
Nov 19, 2021 0.0850 0.0850 0.0800 0.0800 141,822 -0.01(-5.88%)
Nov 18, 2021 0.0900 0.0850 0.0800 0.0850 96,945 +0.00(+0.00%)
Nov 17, 2021 0.0950 0.1000 0.0780 0.0850 1,636,492 -0.00(-5.56%)
Nov 16, 2021 0.1000 0.1000 0.0900 0.0900 363,623 -0.01(-10.00%)
Nov 15, 2021 0.1000 0.1000 0.0930 0.1000 204,093 +0.01(+5.26%)
Nov 12, 2021 0.0950 0.1000 0.0950 0.0950 493,050 +0.00(+0.00%)
Nov 11, 2021 0.0950 0.1000 0.0900 0.0950 192,703 +0.00(+0.00%)
Nov 10, 2021 0.1000 0.0950 456,130 -0.01(-5.00%)
Nov 09, 2021 0.0950 0.1000 0.0950 0.1000 243,631 +0.00(+0.00%)
Nov 08, 2021 0.0950 0.1000 0.0900 0.1000 349,525 +0.01(+11.11%)
Nov 05, 2021 0.0900 0.0950 0.0900 0.0900 334,620 -0.01(-5.26%)
Nov 04, 2021 0.0950 0.0950 0.0900 0.0950 119,937 +0.01(+5.56%)
Nov 03, 2021 0.1050 0.1050 0.0850 0.0900 2,941,257 -0.01(-14.29%)
Nov 02, 2021 0.1000 0.1100 0.1000 0.1050 119,658 +0.00(+5.00%)
Nov 01, 2021 0.1100 0.1000 0.1000 0.1000 493,125 +0.00(+0.00%)
Oct 29, 2021 0.1000 0.1100 0.1000 372,374 -0.00(-4.76%)
Oct 28, 2021 0.1000 0.1050 0.1000 0.1050 137,364 +0.00(+5.00%)
Oct 27, 2021 0.1050 0.1050 0.0950 0.1000 36,291 -0.00(-4.76%)
Oct 26, 2021 0.1000 0.1050 99,887 +0.00(+0.00%)
Oct 25, 2021 0.1000 0.1050 0.0950 0.1050 174,509 +0.00(+5.00%)
Oct 22, 2021 0.1000 0.1050 0.0950 0.1000 71,994 +0.00(+0.00%)
Oct 21, 2021 0.1000 0.1000 0.0950 0.1000 316,074 +0.00(+0.00%)
Oct 20, 2021 0.1050 0.1100 0.0950 0.1000 641,811 -0.01(-9.09%)
Oct 19, 2021 0.1050 0.1150 0.1000 0.1100 174,078 -0.01(-4.35%)
Oct 18, 2021 0.1050 0.1150 0.1050 0.1150 274,754 +0.01(+4.55%)
Oct 15, 2021 0.1050 0.1100 0.0950 0.1100 309,028 +0.01(+4.76%)
Oct 14, 2021 0.1100 0.1150 0.1000 0.1050 101,053 -0.01(-4.55%)
Oct 13, 2021 0.1100 0.1100 0.1000 0.1100 293,224 +0.01(+10.00%)
Oct 12, 2021 0.1000 0.1050 0.0950 0.1000 159,646 -0.00(-4.76%)
Oct 08, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 07, 2021 0.1100 0.1100 0.0950 0.1050 345,762 +0.00(+0.00%)
Oct 06, 2021 0.1100 0.1100 0.1000 0.1050 64,320 -0.01(-4.55%)
Oct 05, 2021 0.1050 0.1100 0.1000 0.1100 153,765 +0.00(+0.00%)
Oct 04, 2021 0.1100 0.1200 0.1000 0.1100 582,711 -0.01(-4.35%)
Oct 01, 2021 0.1150 0.1200 0.1100 0.1150 42,560 +0.00(+0.00%)
Sep 30, 2021 0.1100 0.1200 0.1100 0.1150 64,147 +0.00(+0.00%)
Sep 29, 2021 0.1150 0.1250 0.1100 0.1150 139,578 -0.00(-4.17%)
Sep 28, 2021 0.1250 0.1250 0.1150 0.1200 165,689 -0.01(-4.00%)
Sep 27, 2021 0.1300 0.1300 0.1100 0.1250 754,592 -0.01(-3.85%)
Sep 24, 2021 0.1300 0.1300 0.1250 0.1300 102,108 +0.01(+4.00%)
Sep 23, 2021 0.1300 0.1350 0.1250 0.1250 67,561 -0.01(-3.85%)
Sep 22, 2021 0.1300 0.1350 0.1250 0.1300 247,765 -0.01(-3.70%)
Sep 21, 2021 0.1400 0.1400 0.1300 0.1350 36,650 -0.01(-3.57%)
Sep 20, 2021 0.1450 0.1500 0.1300 0.1400 999,125 -0.00(-3.45%)
Sep 17, 2021 0.1350 0.1450 0.1250 0.1450 253,289 +0.00(+0.00%)
Sep 16, 2021 0.1500 0.1500 0.1350 0.1450 291,659 -0.01(-3.33%)
Sep 15, 2021 0.1400 0.1500 0.1400 0.1500 106,518 +0.01(+3.45%)
Sep 14, 2021 0.1500 0.1500 0.1450 0.1450 148,276 -0.01(-3.33%)
Sep 13, 2021 0.1500 0.1550 0.1500 0.1500 106,969 -0.01(-3.23%)
Sep 10, 2021 0.1500 0.1600 0.1500 0.1550 95,013 +0.01(+3.33%)
Sep 09, 2021 0.1500 0.1600 0.1500 0.1500 74,560 -0.01(-3.23%)
Sep 08, 2021 0.1500 0.1550 0.1500 0.1550 80,994 +0.01(+3.33%)
Sep 07, 2021 0.1550 0.1600 0.1500 0.1500 128,291 -0.01(-6.25%)
Sep 03, 2021 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Sep 02, 2021 0.1500 0.1550 0.1500 0.1550 59,003 +0.01(+3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.