EMGC - Emergent Capital, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20190.21000.22000.20000.21000.210041,614
Dec 04, 20190.21000.21000.20000.21000.210079,000
Dec 03, 20190.22000.24000.20000.20000.2000161,800
Dec 02, 20190.23000.24000.20000.24000.240050,300
Nov 29, 20190.23000.25000.21000.21000.210035,200
Nov 27, 20190.23000.24000.20000.24000.240072,400
Nov 26, 20190.24000.25000.20000.25000.2500217,500
Nov 25, 20190.25000.25000.20000.25000.250014,000
Nov 22, 20190.23000.25000.21000.25000.250015,000
Nov 21, 20190.22000.25000.21000.25000.2500133,800
Nov 20, 20190.23000.24000.22000.24000.24005,000
Nov 19, 20190.25000.25000.25000.25000.2500600
Nov 18, 20190.23000.27000.23000.27000.27007,000
Nov 15, 20190.26000.27000.23000.25000.250037,400
Nov 14, 20190.23000.25000.23000.25000.250013,900
Nov 13, 20190.25000.25000.23000.25000.250019,200
Nov 12, 20190.25000.25000.22000.22000.220063,400
Nov 11, 20190.24000.25000.22000.23000.2300172,300
Nov 08, 20190.26000.26000.24000.24000.240088,500
Nov 07, 20190.23000.25000.23000.25000.2500108,500
Nov 06, 20190.23000.25000.23000.25000.250077,500
Nov 05, 20190.24000.27000.23000.25000.250089,500
Nov 04, 20190.26000.26000.25000.25000.250054,000
Nov 01, 20190.26000.26000.26000.26000.26001,000
Oct 31, 20190.24000.25000.24000.25000.2500152,500
Oct 30, 20190.27000.27000.23000.24000.2400446,700
Oct 29, 20190.27000.27000.26000.26000.260012,700
Oct 28, 20190.27000.28000.27000.27000.270052,000
Oct 25, 20190.26000.29000.26000.28000.280045,900
Oct 24, 20190.28000.28000.26000.28000.280064,200
Oct 23, 20190.27000.28000.27000.28000.280014,000
Oct 22, 20190.27000.27000.27000.27000.270014,000
Oct 21, 20190.29000.29000.27000.28000.280048,300
Oct 18, 20190.27000.28000.27000.28000.280033,800
Oct 17, 20190.28000.28000.27000.27000.270044,300
Oct 16, 20190.31000.31000.28000.28000.2800195,400
Oct 15, 20190.29000.31000.28000.31000.310045,100
Oct 14, 20190.29000.30000.29000.29000.290020,000
Oct 11, 20190.31000.31000.29000.29000.2900186,300
Oct 10, 20190.29000.35000.26000.30000.300030,700
Oct 09, 20190.25000.25000.22000.22000.220014,400
Oct 08, 20190.27000.28000.25000.25000.2500103,600
Oct 07, 20190.28000.29000.25000.25000.2500163,300
Oct 04, 20190.29000.29000.29000.29000.2900-
Oct 03, 20190.30000.30000.29000.29000.2900311,900
Oct 02, 20190.29000.32000.28000.28000.280031,600
Oct 01, 20190.30000.30000.29000.29000.290035,000
Sep 30, 20190.35000.35000.27000.32000.320088,900
Sep 27, 20190.30000.34000.30000.34000.34005,200
Sep 26, 20190.33000.35000.32000.34000.340059,300
Sep 25, 20190.33000.33000.33000.33000.330032,000
Sep 24, 20190.29000.33000.29000.33000.330069,100
Sep 23, 20190.29000.30000.29000.30000.3000194,200
Sep 20, 20190.26000.28000.26000.28000.280013,500
Sep 19, 20190.26000.27000.23000.27000.270018,400
Sep 18, 20190.27000.28000.26000.26000.260032,000
Sep 17, 20190.27000.28000.27000.28000.280024,200
Sep 16, 20190.25000.25000.25000.25000.25005,000
Sep 13, 20190.26000.28000.24000.24000.240050,500
Sep 12, 20190.25000.25000.25000.25000.250052,500
Sep 11, 20190.24000.28000.24000.24000.240069,500
Sep 10, 20190.26000.27000.25000.26000.2600108,900
Sep 09, 20190.29000.29000.25000.25000.250024,000
Sep 06, 20190.27000.29000.27000.29000.29002,000
Sep 05, 20190.24000.25000.24000.25000.250055,600
Sep 04, 20190.24000.24000.24000.24000.24001,100
Sep 03, 20190.23000.24000.23000.24000.240036,700
Aug 30, 20190.24000.24000.24000.24000.2400-
Aug 29, 20190.24000.24000.24000.24000.2400-
Aug 28, 20190.25000.25000.24000.24000.24008,300
Aug 27, 20190.28000.28000.28000.28000.280047,500
Aug 26, 20190.28000.28000.28000.28000.28007,200
Aug 23, 20190.28000.29000.27000.27000.270016,100
Aug 22, 20190.29000.29000.27000.27000.270060,000
Aug 21, 20190.29000.29000.27000.27000.270050,200
Aug 20, 20190.25000.30000.25000.28000.2800133,500
Aug 19, 20190.25000.25000.25000.25000.2500-
Aug 16, 20190.25000.25000.25000.25000.2500-
Aug 15, 20190.25000.25000.25000.25000.25002,000
Aug 14, 20190.25000.26000.25000.26000.260038,100
Aug 13, 20190.25000.26000.25000.26000.260038,100
Aug 12, 20190.25000.26000.25000.25000.250051,900
Aug 09, 20190.24000.26000.24000.25000.2500317,000
Aug 08, 20190.21000.27000.21000.24000.2400256,300
Aug 07, 20190.20000.22000.20000.22000.2200198,200
Aug 06, 20190.20000.20000.20000.20000.200050,000
Aug 05, 20190.21000.21000.21000.21000.2100500
Aug 02, 20190.20000.22000.20000.20000.20007,900
Aug 01, 20190.21000.21000.21000.21000.21001,400
Jul 31, 20190.21000.21000.20000.20000.200023,600
Jul 30, 20190.21000.21000.21000.21000.21006,200
Jul 29, 20190.21000.21000.20000.20000.20006,100
Jul 26, 20190.20000.22000.20000.22000.22009,500
Jul 25, 20190.20000.20000.20000.20000.200049,800
Jul 24, 20190.20000.20000.20000.20000.200010,800
Jul 23, 20190.21000.21000.21000.21000.21001,000
Jul 22, 20190.21000.21000.21000.21000.21004,000
Jul 19, 20190.20000.20000.20000.20000.200043,600
Jul 18, 20190.20000.20000.18000.20000.2000130,000
Jul 17, 20190.20000.20000.20000.20000.2000100,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...