EMHI - East Morgan Holdings, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20190.00700.00700.00700.00700.0070-
Feb 14, 20190.00700.00700.00700.00700.0070-
Feb 13, 20190.00700.00700.00700.00700.0070-
Feb 12, 20190.00700.00700.00700.00700.0070-
Feb 11, 20190.00700.00700.00700.00700.00701,000
Feb 08, 20190.00600.00600.00600.00600.0060-
Feb 07, 20190.00600.00600.00600.00600.0060-
Feb 06, 20190.00600.00600.00600.00600.0060-
Feb 05, 20190.00600.00600.00600.00600.0060-
Feb 04, 20190.00600.00600.00600.00600.0060-
Feb 01, 20190.00600.00600.00600.00600.0060-
Jan 31, 20190.00600.00600.00600.00600.0060-
Jan 30, 20190.00600.00600.00600.00600.0060-
Jan 29, 20190.00600.00600.00600.00600.0060-
Jan 28, 20190.00600.00600.00600.00600.0060-
Jan 25, 20190.00600.00600.00600.00600.0060-
Jan 24, 20190.00600.00600.00600.00600.00602,800
Jan 23, 20190.00700.00700.00700.00700.0070-
Jan 22, 20190.00700.00700.00700.00700.0070-
Jan 18, 20190.00700.00700.00700.00700.0070-
Jan 17, 20190.00700.00700.00700.00700.0070-
Jan 16, 20190.00700.00700.00700.00700.0070-
Jan 15, 20190.00700.00700.00700.00700.0070-
Jan 14, 20190.00700.00700.00700.00700.0070-
Jan 11, 20190.00700.00700.00700.00700.0070100
Jan 10, 20190.00600.00600.00600.00600.0060-
Jan 09, 20190.00600.00600.00600.00600.0060-
Jan 08, 20190.00600.00600.00600.00600.0060-
Jan 07, 20190.00600.00600.00600.00600.0060-
Jan 04, 20190.00600.00600.00600.00600.0060-
Jan 03, 20190.00600.00600.00600.00600.0060-
Jan 02, 20190.00600.00600.00600.00600.0060-
Dec 31, 20180.00600.00600.00600.00600.006020,000
Dec 28, 20180.00600.00600.00600.00600.0060-
Dec 27, 20180.00600.00600.00600.00600.0060-
Dec 26, 20180.00600.00600.00600.00600.0060900
Dec 24, 20180.00800.00800.00800.00800.00801,000
Dec 21, 20180.00700.00800.00600.00800.008025,000
Dec 20, 20180.01000.01000.01000.01000.0100100
Dec 19, 20180.01000.01000.01000.01000.0100-
Dec 18, 20180.01000.01000.01000.01000.0100-
Dec 17, 20180.00700.01000.00700.01000.010020,000
Dec 14, 20180.00600.00600.00600.00600.0060-
Dec 13, 20180.00700.00700.00600.00600.006048,600
Dec 12, 20180.00700.00700.00700.00700.0070-
Dec 11, 20180.00700.00700.00700.00700.00703,300
Dec 10, 20180.00800.00800.00800.00800.0080-
Dec 07, 20180.00800.00800.00800.00800.0080-
Dec 06, 20180.00800.00800.00800.00800.0080-
Dec 04, 20180.00800.00800.00800.00800.0080-
Dec 03, 20180.00800.00800.00800.00800.0080-
Nov 30, 20180.00800.00800.00800.00800.0080-
Nov 29, 20180.00800.00800.00800.00800.0080-
Nov 28, 20180.00800.00800.00800.00800.0080-
Nov 27, 20180.00800.00800.00800.00800.0080-
Nov 26, 20180.00800.00800.00800.00800.0080-
Nov 23, 20180.00800.00800.00800.00800.0080-
Nov 21, 20180.00800.00800.00800.00800.0080-
Nov 20, 20180.00800.00800.00800.00800.0080-
Nov 19, 20180.00800.00800.00800.00800.0080-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...