EMHI - East Morgan Holdings, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Jan 30, 20180.0200.0200.0200.0200.020-
Jan 29, 20180.0200.0200.0200.0200.020-
Jan 26, 20180.0200.0200.0200.0200.020100
Jan 25, 20180.0300.0300.0300.0300.03012,500
Jan 24, 20180.0300.0300.0300.0300.0302,000
Jan 23, 20180.0400.0400.0300.0300.03012,000
Jan 22, 20180.0300.0300.0300.0300.030-
Jan 19, 20180.0300.0300.0300.0300.0303,600
Jan 18, 20180.0300.0300.0300.0300.030-
Jan 17, 20180.0300.0300.0300.0300.030-
Jan 16, 20180.0300.0300.0300.0300.030-
Jan 12, 20180.0300.0300.0300.0300.030-
Jan 11, 20180.0300.0300.0300.0300.030-
Jan 10, 20180.0300.0300.0300.0300.030-
Jan 09, 20180.0300.0300.0300.0300.030-
Jan 08, 20180.0400.0400.0300.0300.03026,200
Jan 05, 20180.0500.0500.0500.0500.050-
Jan 04, 20180.0500.0500.0500.0500.050-
Jan 03, 20180.0500.0500.0500.0500.0501,200
Jan 02, 20180.0400.0400.0400.0400.040-
Dec 29, 20170.0400.0400.0400.0400.04010,000
Dec 28, 20170.0400.0400.0400.0400.040-
Dec 27, 20170.0500.0500.0400.0400.0401,400
Dec 26, 20170.0400.0400.0400.0400.040-
Dec 22, 20170.0400.0400.0400.0400.040-
Dec 21, 20170.0400.0400.0400.0400.040-
Dec 20, 20170.0400.0400.0400.0400.0409,100
Dec 19, 20170.0400.0400.0400.0400.040-
Dec 18, 20170.0400.0400.0400.0400.040-
Dec 15, 20170.0400.0400.0400.0400.040-
Dec 14, 20170.0400.0400.0400.0400.040-
Dec 13, 20170.0400.0400.0400.0400.040-
Dec 12, 20170.0400.0400.0400.0400.040-
Dec 11, 20170.0400.0400.0400.0400.040-
Dec 08, 20170.0400.0400.0400.0400.040-
Dec 07, 20170.0400.0400.0400.0400.0402,500
Dec 06, 20170.0400.0420.0400.0420.0423,000
Dec 05, 20170.0500.0500.0500.0500.050-
Dec 04, 20170.0500.0500.0500.0500.050-
Dec 01, 20170.0500.0500.0500.0500.050-
Nov 30, 20170.0500.0500.0500.0500.050-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...