EMHI - East Morgan Holdings, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20180.0150.0150.0150.0150.0151,000
Sep 19, 20180.0150.0150.0150.0150.0157,000
Sep 18, 20180.0100.0100.0100.0100.010-
Sep 17, 20180.0100.0100.0100.0100.010-
Sep 14, 20180.0100.0100.0100.0100.010-
Sep 13, 20180.0100.0100.0100.0100.010-
Sep 12, 20180.0100.0100.0100.0100.010-
Sep 11, 20180.0100.0100.0100.0100.010-
Sep 10, 20180.0100.0100.0100.0100.010-
Sep 07, 20180.0100.0100.0100.0100.010-
Sep 06, 20180.0100.0100.0100.0100.010-
Sep 05, 20180.0100.0100.0100.0100.010-
Sep 04, 20180.0100.0100.0100.0100.010-
Aug 31, 20180.0100.0100.0100.0100.010-
Aug 30, 20180.0100.0100.0100.0100.010-
Aug 29, 20180.0100.0100.0100.0100.010-
Aug 28, 20180.0100.0100.0100.0100.010-
Aug 27, 20180.0100.0100.0100.0100.010-
Aug 24, 20180.0100.0100.0100.0100.010-
Aug 23, 20180.0100.0100.0100.0100.010-
Aug 22, 20180.0100.0100.0100.0100.010-
Aug 21, 20180.0100.0100.0100.0100.0104,000
Aug 20, 20180.0100.0100.0100.0100.010-
Aug 17, 20180.0100.0100.0100.0100.010-
Aug 16, 20180.0100.0100.0100.0100.010-
Aug 15, 20180.0100.0100.0100.0100.010-
Aug 14, 20180.0100.0100.0100.0100.010-
Aug 13, 20180.0100.0100.0100.0100.010-
Aug 10, 20180.0100.0100.0100.0100.010-
Aug 09, 20180.0100.0100.0100.0100.010-
Aug 08, 20180.0100.0100.0100.0100.010-
Aug 07, 20180.0150.0150.0100.0100.01055,900
Aug 06, 20180.0150.0150.0150.0150.015-
Aug 03, 20180.0150.0150.0150.0150.0151,500
Aug 02, 20180.0150.0150.0150.0150.015-
Aug 01, 20180.0150.0150.0150.0150.015-
Jul 31, 20180.0150.0150.0150.0150.015-
Jul 30, 20180.0150.0150.0150.0150.015-
Jul 27, 20180.0150.0150.0150.0150.015-
Jul 26, 20180.0150.0150.0150.0150.015-
Jul 25, 20180.0150.0150.0150.0150.015-
Jul 24, 20180.0150.0150.0150.0150.015-
Jul 23, 20180.0150.0150.0150.0150.015-
Jul 20, 20180.0150.0150.0150.0150.0156,000
Jul 19, 20180.0150.0150.0150.0150.015-
Jul 18, 20180.0150.0150.0150.0150.015-
Jul 17, 20180.0150.0150.0150.0150.015-
Jul 16, 20180.0150.0150.0150.0150.0153,000
Jul 13, 20180.0150.0150.0150.0150.015-
Jul 12, 20180.0150.0150.0150.0150.015-
Jul 11, 20180.0150.0150.0150.0150.015-
Jul 10, 20180.0150.0150.0150.0150.015-
Jul 09, 20180.0150.0150.0150.0150.015-
Jul 06, 20180.0150.0150.0150.0150.015800
Jul 05, 20180.0150.0150.0150.0150.015-
Jul 03, 20180.0150.0150.0150.0150.015-
Jul 02, 20180.0150.0150.0150.0150.015-
Jun 29, 20180.0150.0150.0150.0150.015-
Jun 28, 20180.0150.0150.0150.0150.015-
Jun 27, 20180.0150.0150.0150.0150.015-
Jun 26, 20180.0150.0150.0150.0150.015-
Jun 25, 20180.0150.0150.0150.0150.015-
Jun 22, 20180.0150.0150.0150.0150.015-
Jun 21, 20180.0150.0150.0150.0150.015-
Jun 20, 20180.0150.0150.0150.0150.015-
Jun 19, 20180.0150.0150.0150.0150.015-
Jun 18, 20180.0150.0150.0150.0150.01510,000
Jun 15, 20180.0150.0150.0150.0150.015-
Jun 14, 20180.0150.0150.0150.0150.015-
Jun 13, 20180.0150.0150.0150.0150.015-
Jun 12, 20180.0150.0150.0150.0150.0152,000
Jun 11, 20180.0100.0100.0100.0100.010-
Jun 08, 20180.0100.0100.0100.0100.010-
Jun 07, 20180.0100.0100.0100.0100.010-
Jun 06, 20180.0100.0100.0100.0100.0102,000
Jun 05, 20180.0100.0150.0100.0150.01545,200
Jun 04, 20180.0150.0150.0150.0150.015-
Jun 01, 20180.0150.0150.0150.0150.015-
May 31, 20180.0150.0150.0150.0150.015-
May 30, 20180.0150.0150.0150.0150.015-
May 29, 20180.0150.0150.0150.0150.015-
May 25, 20180.0150.0150.0150.0150.015-
May 24, 20180.0150.0150.0150.0150.015-
May 23, 20180.0150.0150.0150.0150.015-
May 22, 20180.0150.0150.0150.0150.01530,000
May 21, 20180.0150.0150.0150.0150.015-
May 18, 20180.0150.0150.0150.0150.015-
May 17, 20180.0150.0150.0150.0150.015-
May 16, 20180.0150.0150.0150.0150.015-
May 15, 20180.0150.0150.0150.0150.01511,800
May 14, 20180.0200.0200.0200.0200.020-
May 11, 20180.0200.0200.0200.0200.020-
May 10, 20180.0200.0200.0200.0200.020-
May 09, 20180.0160.0800.0160.0200.020267,600
May 08, 20180.0100.0100.0100.0100.010-
May 07, 20180.0100.0100.0100.0100.010-
May 04, 20180.0100.0100.0100.0100.0102,000
May 03, 20180.0060.0060.0060.0060.006-
May 02, 20180.0060.0060.0060.0060.006-
May 01, 20180.0060.0060.0060.0060.006-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...