EMHI - East Morgan Holdings, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Apr 30, 20180.0060.0060.0060.0060.006-
Apr 27, 20180.0060.0060.0060.0060.006-
Apr 26, 20180.0060.0060.0060.0060.006-
Apr 25, 20180.0060.0060.0060.0060.006-
Apr 24, 20180.0060.0060.0060.0060.006-
Apr 23, 20180.0060.0060.0060.0060.006-
Apr 20, 20180.0060.0060.0060.0060.006-
Apr 19, 20180.0060.0060.0060.0060.006-
Apr 18, 20180.0060.0060.0060.0060.006-
Apr 17, 20180.0060.0060.0060.0060.006-
Apr 16, 20180.0060.0060.0060.0060.006-
Apr 13, 20180.0060.0060.0060.0060.006-
Apr 12, 20180.0060.0060.0060.0060.006-
Apr 11, 20180.0160.0160.0060.0060.00657,100
Apr 10, 20180.0200.0200.0200.0200.020-
Apr 09, 20180.0200.0200.0200.0200.020-
Apr 06, 20180.0200.0200.0200.0200.020-
Apr 05, 20180.0200.0200.0200.0200.0201,500
Apr 04, 20180.0200.0200.0200.0200.020-
Apr 03, 20180.0200.0200.0200.0200.020-
Apr 02, 20180.0200.0200.0200.0200.020-
Mar 29, 20180.0200.0200.0200.0200.020-
Mar 28, 20180.0200.0200.0200.0200.020-
Mar 27, 20180.0200.0200.0200.0200.020-
Mar 26, 20180.0200.0200.0200.0200.020-
Mar 23, 20180.0200.0200.0200.0200.020-
Mar 22, 20180.0200.0200.0200.0200.020-
Mar 21, 20180.0200.0200.0200.0200.020-
Mar 20, 20180.0200.0200.0200.0200.020-
Mar 19, 20180.0200.0200.0200.0200.02010,100
Mar 16, 20180.0300.0300.0300.0300.030-
Mar 15, 20180.0300.0300.0300.0300.030-
Mar 14, 20180.0300.0300.0300.0300.030-
Mar 13, 20180.0300.0300.0300.0300.030-
Mar 12, 20180.0300.0300.0300.0300.030-
Mar 09, 20180.0300.0300.0300.0300.0303,600
Mar 08, 20180.0300.0300.0300.0300.030-
Mar 07, 20180.0300.0300.0300.0300.030-
Mar 06, 20180.0300.0300.0300.0300.030-
Mar 05, 20180.0300.0300.0300.0300.030-
Mar 02, 20180.0300.0300.0300.0300.030-
Mar 01, 20180.0300.0300.0300.0300.030500
Feb 28, 20180.0300.0300.0300.0300.030-
Feb 27, 20180.0300.0300.0300.0300.030-
Feb 26, 20180.0300.0300.0300.0300.030-
Feb 23, 20180.0300.0300.0300.0300.030800
Feb 22, 20180.0200.0200.0200.0200.020-
Feb 21, 20180.0200.0200.0200.0200.020-
Feb 20, 20180.0200.0200.0200.0200.020-
Feb 16, 20180.0200.0200.0200.0200.020-
Feb 15, 20180.0200.0200.0200.0200.020-
Feb 14, 20180.0200.0200.0200.0200.020-
Feb 13, 20180.0200.0200.0200.0200.020-
Feb 12, 20180.0200.0200.0200.0200.020-
Feb 09, 20180.0200.0200.0200.0200.020-
Feb 08, 20180.0200.0200.0200.0200.020-
Feb 07, 20180.0200.0200.0200.0200.020-
Feb 06, 20180.0200.0200.0200.0200.020-
Feb 05, 20180.0200.0200.0200.0200.020-
Feb 02, 20180.0200.0200.0200.0200.02020,000
Feb 01, 20180.0200.0200.0200.0200.020-
Jan 31, 20180.0200.0200.0200.0200.020-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...