EMHI - East Morgan Holdings, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 20180.00800.00800.00800.00800.00805,500
Nov 15, 20180.01500.01500.01500.01500.0150-
Nov 14, 20180.01500.01500.01500.01500.0150-
Nov 13, 20180.01500.01500.01500.01500.0150-
Nov 12, 20180.01500.01500.01500.01500.015015,000
Nov 09, 20180.01500.01500.00400.01500.0150138,500
Nov 08, 20180.00700.00700.00700.00700.0070-
Nov 07, 20180.00700.00700.00700.00700.0070-
Nov 06, 20180.01000.01000.00700.00700.0070202,400
Nov 05, 20180.01000.01000.01000.01000.01004,000
Nov 02, 20180.01000.01000.01000.01000.0100-
Nov 01, 20180.01000.01000.01000.01000.0100-
Oct 31, 20180.01000.01000.01000.01000.0100-
Oct 30, 20180.01000.01000.01000.01000.0100-
Oct 29, 20180.01000.01000.01000.01000.0100-
Oct 26, 20180.01000.01000.01000.01000.0100-
Oct 25, 20180.01000.01000.01000.01000.0100162,000
Oct 24, 20180.01000.01000.01000.01000.0100-
Oct 23, 20180.01000.01000.01000.01000.0100-
Oct 22, 20180.01000.01000.01000.01000.0100-
Oct 19, 20180.01000.01000.01000.01000.0100-
Oct 18, 20180.01000.01000.01000.01000.0100-
Oct 17, 20180.01000.01000.01000.01000.0100-
Oct 16, 20180.01000.01000.01000.01000.0100-
Oct 15, 20180.01000.01000.01000.01000.0100-
Oct 12, 20180.01000.01000.01000.01000.0100-
Oct 11, 20180.01000.01000.01000.01000.0100-
Oct 10, 20180.01000.01000.01000.01000.010020,100
Oct 09, 20180.01000.01000.01000.01000.010010,000
Oct 08, 20180.01500.01500.01500.01500.0150-
Oct 05, 20180.01500.01500.01500.01500.0150-
Oct 04, 20180.01500.01500.01500.01500.0150-
Oct 03, 20180.01500.01500.01500.01500.0150-
Oct 02, 20180.01500.01500.01500.01500.0150-
Oct 01, 20180.01500.01500.01500.01500.0150-
Sep 28, 20180.01500.01500.01500.01500.0150-
Sep 27, 20180.01500.01500.01500.01500.0150-
Sep 26, 20180.01500.01500.01500.01500.0150-
Sep 25, 20180.01500.01500.01500.01500.0150-
Sep 24, 20180.01500.01500.01500.01500.0150-
Sep 21, 20180.01500.01500.01500.01500.0150-
Sep 20, 20180.01500.01500.01500.01500.01501,000
Sep 19, 20180.01500.01500.01500.01500.01507,000
Sep 18, 20180.01000.01000.01000.01000.0100-
Sep 17, 20180.01000.01000.01000.01000.0100-
Sep 14, 20180.01000.01000.01000.01000.0100-
Sep 13, 20180.01000.01000.01000.01000.0100-
Sep 12, 20180.01000.01000.01000.01000.0100-
Sep 11, 20180.01000.01000.01000.01000.0100-
Sep 10, 20180.01000.01000.01000.01000.0100-
Sep 07, 20180.01000.01000.01000.01000.0100-
Sep 06, 20180.01000.01000.01000.01000.0100-
Sep 05, 20180.01000.01000.01000.01000.0100-
Sep 04, 20180.01000.01000.01000.01000.0100-
Aug 31, 20180.01000.01000.01000.01000.0100-
Aug 30, 20180.01000.01000.01000.01000.0100-
Aug 29, 20180.01000.01000.01000.01000.0100-
Aug 28, 20180.01000.01000.01000.01000.0100-
Aug 27, 20180.01000.01000.01000.01000.0100-
Aug 24, 20180.01000.01000.01000.01000.0100-
Aug 23, 20180.01000.01000.01000.01000.0100-
Aug 22, 20180.01000.01000.01000.01000.0100-
Aug 21, 20180.01000.01000.01000.01000.01004,000
Aug 20, 20180.01000.01000.01000.01000.0100-
Aug 17, 20180.01000.01000.01000.01000.0100-
Aug 16, 20180.01000.01000.01000.01000.0100-
Aug 15, 20180.01000.01000.01000.01000.0100-
Aug 14, 20180.01000.01000.01000.01000.0100-
Aug 13, 20180.01000.01000.01000.01000.0100-
Aug 10, 20180.01000.01000.01000.01000.0100-
Aug 09, 20180.01000.01000.01000.01000.0100-
Aug 08, 20180.01000.01000.01000.01000.0100-
Aug 07, 20180.01500.01500.01000.01000.010055,900
Aug 06, 20180.01500.01500.01500.01500.0150-
Aug 03, 20180.01500.01500.01500.01500.01501,500
Aug 02, 20180.01500.01500.01500.01500.0150-
Aug 01, 20180.01500.01500.01500.01500.0150-
Jul 31, 20180.01500.01500.01500.01500.0150-
Jul 30, 20180.01500.01500.01500.01500.0150-
Jul 27, 20180.01500.01500.01500.01500.0150-
Jul 26, 20180.01500.01500.01500.01500.0150-
Jul 25, 20180.01500.01500.01500.01500.0150-
Jul 24, 20180.01500.01500.01500.01500.0150-
Jul 23, 20180.01500.01500.01500.01500.0150-
Jul 20, 20180.01500.01500.01500.01500.01506,000
Jul 19, 20180.01500.01500.01500.01500.0150-
Jul 18, 20180.01500.01500.01500.01500.0150-
Jul 17, 20180.01500.01500.01500.01500.0150-
Jul 16, 20180.01500.01500.01500.01500.01503,000
Jul 13, 20180.01500.01500.01500.01500.0150-
Jul 12, 20180.01500.01500.01500.01500.0150-
Jul 11, 20180.01500.01500.01500.01500.0150-
Jul 10, 20180.01500.01500.01500.01500.0150-
Jul 09, 20180.01500.01500.01500.01500.0150-
Jul 06, 20180.01500.01500.01500.01500.0150800
Jul 05, 20180.01500.01500.01500.01500.0150-
Jul 03, 20180.01500.01500.01500.01500.0150-
Jul 02, 20180.01500.01500.01500.01500.0150-
Jun 29, 20180.01500.01500.01500.01500.0150-
Jun 28, 20180.01500.01500.01500.01500.0150-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...