EMHI - East Morgan Holdings, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.00100.00100.00100.00100.0010-
May 23, 20190.00100.00100.00100.00100.0010-
May 22, 20190.00100.00100.00100.00100.0010-
May 21, 20190.00100.00100.00100.00100.0010-
May 20, 20190.00200.00200.00100.00100.001020,000
May 17, 20190.00300.00300.00300.00300.003010,000
May 16, 20190.00300.00300.00300.00300.0030-
May 15, 20190.00300.00300.00300.00300.003035,000
May 14, 20190.00400.00400.00400.00400.00404,000
May 13, 20190.00400.00400.00400.00400.0040-
May 10, 20190.00400.00400.00400.00400.0040-
May 09, 20190.00400.00400.00400.00400.0040-
May 08, 20190.00400.00400.00400.00400.0040-
May 07, 20190.00400.00400.00400.00400.0040-
May 06, 20190.00400.00400.00400.00400.0040-
May 03, 20190.00400.00400.00400.00400.0040-
May 02, 20190.00400.00400.00400.00400.0040-
May 01, 20190.00400.00400.00400.00400.0040-
Apr 30, 20190.00500.00500.00400.00400.004077,100
Apr 29, 20190.00700.00700.00700.00700.0070-
Apr 26, 20190.00700.00700.00700.00700.0070-
Apr 25, 20190.00700.00700.00700.00700.0070-
Apr 24, 20190.00700.00700.00700.00700.0070-
Apr 23, 20190.00700.00700.00700.00700.0070-
Apr 22, 20190.00700.00700.00700.00700.0070-
Apr 18, 20190.00700.00700.00700.00700.0070-
Apr 17, 20190.00700.00700.00700.00700.0070-
Apr 16, 20190.00700.00700.00700.00700.0070-
Apr 15, 20190.00700.00700.00700.00700.0070-
Apr 12, 20190.00700.00700.00700.00700.0070-
Apr 11, 20190.00700.00700.00700.00700.0070-
Apr 10, 20190.00700.00700.00700.00700.0070-
Apr 09, 20190.00700.00700.00700.00700.0070-
Apr 08, 20190.00700.00700.00700.00700.0070-
Apr 05, 20190.00700.00700.00700.00700.0070-
Apr 04, 20190.00700.00700.00700.00700.0070100
Apr 03, 20190.00700.00700.00700.00700.0070-
Apr 02, 20190.00700.00700.00700.00700.0070-
Apr 01, 20190.00700.00700.00700.00700.0070-
Mar 29, 20190.00700.00700.00700.00700.0070-
Mar 28, 20190.00700.00700.00700.00700.0070-
Mar 27, 20190.00700.00700.00700.00700.0070-
Mar 26, 20190.00700.00700.00700.00700.0070-
Mar 25, 20190.00700.00700.00700.00700.0070-
Mar 22, 20190.00700.00700.00700.00700.0070-
Mar 21, 20190.00700.00700.00700.00700.0070-
Mar 20, 20190.00700.00700.00700.00700.0070-
Mar 19, 20190.00700.00700.00700.00700.0070-
Mar 18, 20190.00700.00700.00700.00700.0070-
Mar 15, 20190.00700.00700.00700.00700.0070-
Mar 14, 20190.00700.00700.00700.00700.0070-
Mar 13, 20190.00700.00700.00700.00700.0070-
Mar 12, 20190.00700.00700.00700.00700.0070-
Mar 11, 20190.00500.00700.00500.00700.007070,000
Mar 08, 20190.00400.00400.00400.00400.0040-
Mar 07, 20190.00400.00400.00400.00400.0040-
Mar 06, 20190.00600.00700.00400.00400.004076,500
Mar 05, 20190.01300.01300.01300.01300.0130-
Mar 04, 20190.01300.01300.01300.01300.0130-
Mar 01, 20190.01300.01300.01300.01300.01302,500
Feb 28, 20190.01300.01300.01300.01300.0130-
Feb 27, 20190.01300.01300.01300.01300.0130-
Feb 26, 20190.01300.01300.01300.01300.0130-
Feb 25, 20190.01000.01300.01000.01300.013016,000
Feb 22, 20190.00700.00700.00700.00700.0070-
Feb 21, 20190.00700.00700.00700.00700.0070-
Feb 20, 20190.00700.00700.00700.00700.0070-
Feb 19, 20190.00700.00700.00700.00700.0070-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...