Dark

EMGCQ
Emergent Capital, Inc. Common Stock
stock OTC

Inactive

Apr 7, 2021

0.2201USD-6.500%(-0.0153)29,458

Pre-market

0.00USD-100.000%(-0.24)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-07	0.2275	0.2275	0.2200	0.2201	-6.500%	29,458	0.000%
2021-04-06	0.2213	0.2354	0.2150	0.2354	+11.776%	3,500	-6.500%
2021-04-05	0.2400	0.2400	0.2105	0.2106	+0.238%	16,005	+4.511%
2021-04-01	0.2101	0.2101	0.2101	0.2101	+0.048%	2,010	+4.760%
2021-03-31	0.2250	0.2305	0.2010	0.2100	-9.091%	74,900	+4.810%
2021-03-30	0.2405	0.2405	0.2310	0.2310	0.000%	2,000	-4.719%
2021-03-26	0.2550	0.2550	0.2301	0.2310	-7.415%	127,806	-4.719%
2021-03-25	0.2746	0.2746	0.2130	0.2495	-3.854%	54,363	-11.784%
2021-03-24	0.2700	0.2750	0.2500	0.2595	-5.636%	38,104	-15.183%
2021-03-23	0.2174	0.2842	0.2070	0.2750	+30.952%	351,672	-19.964%
2021-03-22	0.2200	0.2200	0.2001	0.2100	-15.966%	5,550	+4.810%
2021-03-19	0.2350	0.2499	0.2100	0.2499	+8.652%	103,700	-11.925%
2021-03-18	0.2325	0.2498	0.2200	0.2300	-6.122%	125,555	-4.304%
2021-03-17	0.2498	0.2498	0.2450	0.2450	-1.922%	1,311	-10.163%
2021-03-16	0.2498	0.2498	0.2498	0.2498	-0.040%	1,400	-11.890%
2021-03-15	0.2499	0.2499	0.2499	0.2499	+13.591%	1,200	-11.925%
2021-03-12	0.2040	0.2500	0.2040	0.2200	-4.348%	81,417	+0.045%
2021-03-11	0.1800	0.2370	0.1800	0.2300	+5.311%	152,750	-4.304%
2021-03-10	0.2499	0.2499	0.2184	0.2184	-12.640%	1,002	+0.778%
2021-03-08	0.2500	0.2500	0.2500	0.2500	+13.636%	300	-11.960%
2021-03-05	0.2200	0.2300	0.2200	0.2200	-4.348%	24,500	+0.045%
2021-03-04	0.2300	0.2300	0.2300	0.2300	0.000%	5,195	-4.304%
2021-03-03	0.2000	0.2500	0.2000	0.2300	+9.524%	20,280	-4.304%
2021-03-01	0.2200	0.2300	0.2100	0.2100	0.000%	15,221	+4.810%
2021-02-26	0.2300	0.2300	0.2000	0.2100	-12.500%	192,256	+4.810%
2021-02-25	0.2100	0.2400	0.2100	0.2400	-4.000%	49,566	-8.292%
2021-02-23	0.2200	0.2500	0.2100	0.2500	+0.604%	26,410	-11.960%
2021-02-19	0.2231	0.2485	0.2231	0.2485	+3.542%	9,885	-11.429%
2021-02-18	0.2500	0.2500	0.2400	0.2400	-4.000%	2,101	-8.292%
2021-02-17	0.2500	0.2500	0.2500	0.2500	+4.167%	200	-11.960%
2021-02-16	0.2500	0.2600	0.2100	0.2400	-1.235%	54,609	-8.292%
2021-02-11	0.2600	0.2600	0.2430	0.2430	+1.250%	2,607	-9.424%
2021-02-10	0.2600	0.2600	0.2200	0.2400	0.000%	16,782	-8.292%
2021-02-09	0.2300	0.2400	0.2100	0.2400	0.000%	58,994	-8.292%
2021-02-08	0.2500	0.2600	0.2400	0.2400	-1.235%	34,414	-8.292%
2021-02-05	0.2413	0.2500	0.2300	0.2430	+0.705%	159,410	-9.424%
2021-02-04	0.2150	0.2500	0.2050	0.2413	+14.905%	95,869	-8.786%
2021-02-03	0.2500	0.2500	0.2100	0.2100	-12.500%	10,939	+4.810%
2021-02-02	0.2100	0.2450	0.1978	0.2400	+11.369%	145,350	-8.292%
2021-02-01	0.2100	0.2450	0.2100	0.2155	-5.607%	42,210	+2.135%
2021-01-29	0.2250	0.2400	0.2250	0.2283	-4.835%	6,015	-3.592%
2021-01-28	0.2355	0.2478	0.2100	0.2399	-4.040%	37,600	-8.253%
2021-01-27	0.2500	0.2575	0.2325	0.2500	+4.603%	597,641	-11.960%
2021-01-26	0.2500	0.2500	0.2390	0.2390	-4.400%	4,455	-7.908%
2021-01-25	0.2535	0.2600	0.2500	0.2500	-0.557%	21,565	-11.960%
2021-01-22	0.2500	0.2550	0.2500	0.2514	+0.560%	27,228	-12.450%
2021-01-21	0.2550	0.2600	0.2500	0.2500	-3.846%	177,226	-11.960%
2021-01-20	0.2550	0.2600	0.2500	0.2600	0.000%	9,000	-15.346%
2021-01-19	0.2350	0.2600	0.2350	0.2600	+4.000%	14,270	-15.346%
2021-01-15	0.2500	0.2500	0.2250	0.2500	-1.575%	59,050	-11.960%
2021-01-14	0.2400	0.2550	0.2400	0.2540	+5.833%	95,250	-13.346%
2021-01-13	0.2300	0.2400	0.2300	0.2400	0.000%	67,422	-8.292%
2021-01-12	0.2400	0.2600	0.2400	0.2400	+4.348%	65,372	-8.292%
2021-01-11	0.2300	0.2500	0.2200	0.2300	-0.043%	235,418	-4.304%
2021-01-08	0.2406	0.2406	0.2300	0.2301	+0.043%	38,200	-4.346%
2021-01-07	0.2202	0.2300	0.2202	0.2300	-2.872%	15,760	-4.304%
2021-01-06	0.2600	0.2650	0.2350	0.2368	-1.333%	124,962	-7.052%
2021-01-05	0.2400	0.2400	0.2400	0.2400	-7.692%	1,308	-8.292%
2020-12-31	0.2406	0.2600	0.2400	0.2600	-3.632%	3,091	-15.346%
2020-12-29	0.2570	0.2698	0.2500	0.2698	-0.074%	786	-18.421%
2020-12-28	0.2526	0.2700	0.2351	0.2700	0.000%	70,146	-18.481%
2020-12-23	0.2700	0.2700	0.2500	0.2700	0.000%	12,180	-18.481%
2020-12-22	0.2501	0.2700	0.2501	0.2700	0.000%	7,002	-18.481%
2020-12-21	0.2500	0.2700	0.2500	0.2700	+8.000%	15,733	-18.481%
2020-12-18	0.2500	0.2500	0.2500	0.2500	-3.846%	85,551	-11.960%
2020-12-17	0.2650	0.2700	0.2600	0.2600	-3.704%	61,478	-15.346%
2020-12-16	0.2600	0.2700	0.2600	0.2700	0.000%	53,191	-18.481%
2020-12-15	0.2601	0.2700	0.2600	0.2700	+1.887%	97,574	-18.481%
2020-12-14	0.2618	0.2650	0.2600	0.2650	-5.357%	28,873	-16.943%
2020-12-10	0.2600	0.2800	0.2600	0.2800	0.000%	9,888	-21.393%
2020-12-09	0.2700	0.2800	0.2600	0.2800	0.000%	7,757	-21.393%
2020-12-08	0.2600	0.2900	0.2600	0.2800	-3.448%	4,329	-21.393%
2020-12-07	0.3000	0.3000	0.2605	0.2900	+3.571%	20,068	-24.103%
2020-12-04	0.2800	0.2800	0.2800	0.2800	-3.448%	115	-21.393%
2020-12-03	0.2725	0.2900	0.2400	0.2900	+3.571%	21,371	-24.103%
2020-12-02	0.2550	0.2800	0.2550	0.2800	-6.040%	12,562	-21.393%
2020-12-01	0.2520	0.3000	0.2500	0.2980	+6.429%	16,499	-26.141%
2020-11-30	0.2800	0.2800	0.2800	0.2800	0.000%	644	-21.393%
2020-11-27	0.2800	0.3000	0.2500	0.2800	-3.448%	7,812	-21.393%
2020-11-25	0.2600	0.3000	0.2600	0.2900	-3.974%	170,000	-24.103%
2020-11-24	0.2600	0.3020	0.2600	0.3020	+11.852%	21,252	-27.119%
2020-11-23	0.2600	0.3000	0.2600	0.2700	+3.846%	142,885	-18.481%
2020-11-20	0.2690	0.2700	0.2600	0.2600	-3.704%	27,593	-15.346%
2020-11-19	0.2500	0.2700	0.2500	0.2700	+11.111%	10,443	-18.481%
2020-11-18	0.2501	0.2690	0.2339	0.2430	-9.665%	436,273	-9.424%
2020-11-17	0.2500	0.2800	0.2500	0.2690	+3.462%	67,144	-18.178%
2020-11-16	0.2300	0.2600	0.2300	0.2600	+30.000%	153,187	-15.346%
2020-11-13	0.2350	0.2350	0.1900	0.2000	-13.043%	163,382	+10.050%
2020-11-10	0.2460	0.2460	0.2300	0.2300	-6.122%	36,816	-4.304%
2020-11-09	0.2520	0.2530	0.2450	0.2450	+2.083%	70,900	-10.163%
2020-11-06	0.2400	0.2400	0.2400	0.2400	-4.000%	6,500	-8.292%
2020-11-05	0.2500	0.2547	0.2498	0.2500	0.000%	56,000	-11.960%
2020-11-02	0.2490	0.2500	0.2400	0.2500	-0.990%	7,803	-11.960%
2020-10-29	0.2485	0.2525	0.2402	0.2525	+5.208%	3,800	-12.832%
2020-10-28	0.2300	0.2480	0.2300	0.2400	+4.348%	40,437	-8.292%
2020-10-27	0.2100	0.2300	0.2100	0.2300	0.000%	11,601	-4.304%
2020-10-26	0.2313	0.2313	0.2250	0.2300	-1.625%	60,200	-4.304%
2020-10-23	0.2400	0.2528	0.2338	0.2338	+3.911%	210,950	-5.860%
2020-10-22	0.2250	0.2400	0.2250	0.2250	-10.000%	18,250	-2.178%
2020-10-21	0.2252	0.2500	0.2250	0.2500	0.000%	86,169	-11.960%
2020-10-20	0.2450	0.2500	0.2300	0.2500	+4.167%	666,708	-11.960%
2020-10-19	0.2750	0.2800	0.2050	0.2400	-14.286%	506,414	-8.292%
2020-10-16	0.3000	0.3250	0.2500	0.2800	-12.500%	756,148	-21.393%
2020-10-15	0.2400	0.3400	0.1300	0.3200	-8.571%	4,586,390	-31.219%
2020-10-14	0.3370	0.3500	0.3300	0.3500	0.000%	66,100	-37.114%
2020-10-09	0.3276	0.3500	0.3276	0.3500	+6.061%	1,190	-37.114%
2020-10-08	0.3500	0.3500	0.3300	0.3300	0.000%	4,400	-33.303%
2020-10-07	0.3300	0.3500	0.3300	0.3300	-4.014%	45,750	-33.303%
2020-10-06	0.3275	0.3500	0.3275	0.3438	-1.771%	21,300	-35.980%
2020-10-05	0.3500	0.3500	0.3500	0.3500	-2.778%	10,000	-37.114%
2020-10-01	0.3210	0.3600	0.3210	0.3600	+2.857%	54,338	-38.861%
2020-09-30	0.3500	0.3500	0.3500	0.3500	-5.405%	3,000	-37.114%
2020-09-29	0.3226	0.3700	0.3202	0.3700	+2.778%	14,500	-40.514%
2020-09-28	0.3200	0.3600	0.3200	0.3600	-2.703%	60,800	-38.861%
2020-09-23	0.3270	0.3700	0.3201	0.3700	+8.824%	141,860	-40.514%
2020-09-22	0.3270	0.3400	0.3270	0.3400	-2.802%	58,125	-35.265%
2020-09-21	0.3300	0.3498	0.3270	0.3498	+2.882%	15,098	-37.078%
2020-09-18	0.3270	0.3600	0.3270	0.3400	+3.030%	17,711	-35.265%
2020-09-17	0.3270	0.3500	0.3270	0.3300	-3.481%	41,000	-33.303%
2020-09-15	0.3419	0.3419	0.3419	0.3419	-2.314%	444	-35.624%
2020-09-14	0.3310	0.3500	0.3270	0.3500	+2.369%	36,000	-37.114%
2020-09-11	0.3500	0.3500	0.3419	0.3419	-2.286%	4,000	-35.624%
2020-09-09	0.3599	0.3599	0.3499	0.3499	+7.003%	14,888	-37.096%
2020-09-08	0.3400	0.3470	0.3270	0.3270	-6.571%	21,830	-32.691%
2020-09-04	0.3600	0.3600	0.3300	0.3500	-2.778%	26,400	-37.114%
2020-09-03	0.3600	0.3600	0.3600	0.3600	+9.091%	5,000	-38.861%
2020-09-02	0.3400	0.3400	0.3300	0.3300	-2.941%	6,093	-33.303%
2020-09-01	0.3600	0.3600	0.3400	0.3400	0.000%	4,800	-35.265%
2020-08-31	0.3400	0.3400	0.3400	0.3400	0.000%	10,815	-35.265%
2020-08-28	0.3700	0.3700	0.3400	0.3400	-2.857%	7,000	-35.265%
2020-08-27	0.3500	0.3500	0.3500	0.3500	+4.478%	5,000	-37.114%
2020-08-26	0.3500	0.3500	0.3350	0.3350	-2.899%	18,274	-34.299%
2020-08-25	0.3350	0.3450	0.3350	0.3450	-1.429%	600	-36.203%
2020-08-24	0.3500	0.3500	0.3500	0.3500	-5.405%	5,097	-37.114%
2020-08-21	0.3600	0.3700	0.3401	0.3700	+2.778%	92,020	-40.514%
2020-08-20	0.3600	0.3600	0.3600	0.3600	0.000%	2,500	-38.861%
2020-08-19	0.3600	0.3600	0.3600	0.3600	0.000%	14,000	-38.861%
2020-08-18	0.3700	0.3700	0.3600	0.3600	+5.882%	10,565	-38.861%
2020-08-17	0.3320	0.3500	0.3236	0.3400	-5.556%	577,641	-35.265%
2020-08-14	0.3500	0.3700	0.3325	0.3600	-2.703%	36,190	-38.861%
2020-08-12	0.3600	0.3700	0.3600	0.3700	+12.121%	8,220	-40.514%
2020-08-11	0.3700	0.3700	0.3300	0.3300	-4.376%	46,120	-33.303%
2020-08-10	0.3450	0.3451	0.3450	0.3451	-6.730%	2,200	-36.221%
2020-08-07	0.3536	0.3700	0.3450	0.3700	+0.135%	24,500	-40.514%
2020-08-06	0.3400	0.3695	0.3300	0.3695	-0.135%	64,294	-40.433%
2020-08-05	0.3700	0.3700	0.3700	0.3700	+2.778%	5,490	-40.514%
2020-08-04	0.3500	0.3600	0.3500	0.3600	+2.857%	34,059	-38.861%
2020-08-03	0.3400	0.3500	0.3400	0.3500	0.000%	52,520	-37.114%
2020-07-31	0.3500	0.3500	0.3500	0.3500	+2.941%	53,506	-37.114%
2020-07-30	0.3250	0.3500	0.3250	0.3400	-4.225%	1,011	-35.265%
2020-07-29	0.3550	0.3550	0.3300	0.3550	+4.412%	5,820	-38.000%
2020-07-28	0.3400	0.3400	0.3400	0.3400	-2.857%	320	-35.265%
2020-07-27	0.3300	0.3500	0.3300	0.3500	+2.941%	153,048	-37.114%
2020-07-24	0.3400	0.3400	0.3400	0.3400	+3.030%	1,000	-35.265%
2020-07-23	0.3400	0.3400	0.3300	0.3300	+3.125%	42,349	-33.303%
2020-07-22	0.3325	0.3400	0.3200	0.3200	-5.882%	14,943	-31.219%
2020-07-21	0.3300	0.3400	0.3300	0.3400	0.000%	102,775	-35.265%
2020-07-20	0.3375	0.3495	0.3200	0.3400	+3.030%	73,613	-35.265%
2020-07-17	0.3213	0.3400	0.3200	0.3300	-0.901%	93,201	-33.303%
2020-07-16	0.3235	0.3350	0.3235	0.3330	+4.063%	40,384	-33.904%
2020-07-15	0.3300	0.3300	0.3200	0.3200	-5.855%	33,971	-31.219%
2020-07-13	0.3350	0.3399	0.3200	0.3399	-0.029%	93,517	-35.246%
2020-07-10	0.3330	0.3400	0.3200	0.3400	+6.250%	133,275	-35.265%
2020-07-09	0.3300	0.3300	0.3200	0.3200	-5.549%	139,174	-31.219%
2020-07-08	0.3300	0.3388	0.3265	0.3388	+2.667%	35,222	-35.035%
2020-07-07	0.3300	0.3300	0.3300	0.3300	-2.941%	2,000	-33.303%
2020-07-06	0.3300	0.3400	0.3300	0.3400	+3.030%	24,269	-35.265%
2020-07-02	0.3300	0.3300	0.3200	0.3300	0.000%	74,093	-33.303%
2020-07-01	0.3300	0.3300	0.3225	0.3300	0.000%	34,293	-33.303%
2020-06-30	0.3300	0.3400	0.3300	0.3300	0.000%	44,589	-33.303%
2020-06-29	0.3500	0.3500	0.3201	0.3300	+3.125%	104,560	-33.303%
2020-06-26	0.3395	0.3500	0.3200	0.3200	0.000%	35,440	-31.219%
2020-06-25	0.3220	0.3400	0.3200	0.3200	-5.855%	291,345	-31.219%
2020-06-24	0.3399	0.3399	0.3399	0.3399	-0.029%	1,003	-35.246%
2020-06-23	0.3600	0.3600	0.3220	0.3400	-2.857%	50,389	-35.265%
2020-06-22	0.3500	0.3570	0.3500	0.3500	+0.143%	37,425	-37.114%
2020-06-19	0.3538	0.3700	0.3495	0.3495	+0.201%	11,650	-37.024%
2020-06-18	0.3502	0.3502	0.3450	0.3488	+1.072%	15,008	-36.898%
2020-06-17	0.3500	0.3500	0.3451	0.3451	-1.400%	24,261	-36.221%
2020-06-16	0.3450	0.3500	0.3450	0.3500	+1.449%	43,839	-37.114%
2020-06-15	0.3500	0.3500	0.3450	0.3450	+4.545%	12,510	-36.203%
2020-06-12	0.3500	0.3500	0.3300	0.3300	+2.484%	10,278	-33.303%
2020-06-11	0.3493	0.3495	0.3220	0.3220	-5.294%	17,620	-31.646%
2020-06-10	0.3495	0.3495	0.3400	0.3400	-2.857%	29,750	-35.265%
2020-06-09	0.3600	0.3600	0.3400	0.3500	0.000%	56,351	-37.114%
2020-06-08	0.3441	0.3500	0.3311	0.3500	+3.002%	133,860	-37.114%
2020-06-05	0.3220	0.3495	0.3220	0.3398	-3.191%	186,114	-35.227%
2020-06-04	0.3510	0.3510	0.3510	0.3510	-0.987%	260	-37.293%
2020-06-03	0.3625	0.3625	0.3525	0.3545	-0.113%	21,014	-37.913%
2020-06-01	0.3625	0.3625	0.3202	0.3549	+4.382%	102,280	-37.983%
2020-05-29	0.3340	0.3700	0.3340	0.3400	-2.857%	46,772	-35.265%
2020-05-28	0.3460	0.3700	0.3220	0.3500	+2.941%	19,755	-37.114%
2020-05-27	0.3320	0.3500	0.3220	0.3400	-2.857%	87,573	-35.265%
2020-05-26	0.3500	0.3500	0.3270	0.3500	-2.751%	106,771	-37.114%
2020-05-22	0.3690	0.3690	0.3302	0.3599	+4.319%	77,083	-38.844%
2020-05-21	0.3570	0.3570	0.3450	0.3450	-6.757%	14,511	-36.203%
2020-05-20	0.3500	0.3700	0.3300	0.3700	0.000%	68,154	-40.514%
2020-05-19	0.3520	0.3700	0.3300	0.3700	+4.225%	89,205	-40.514%
2020-05-18	0.3400	0.3700	0.3400	0.3550	-4.054%	11,511	-38.000%
2020-05-15	0.3750	0.3750	0.3300	0.3700	-2.632%	118,236	-40.514%
2020-05-14	0.3900	0.3900	0.3330	0.3800	+8.293%	49,388	-42.079%
2020-05-13	0.3606	0.3613	0.3509	0.3509	-2.663%	35,729	-37.276%
2020-05-12	0.3750	0.3780	0.3605	0.3605	-1.233%	27,091	-38.946%
2020-05-11	0.3605	0.3725	0.3605	0.3650	+1.389%	7,710	-39.699%
2020-05-08	0.3700	0.3850	0.3600	0.3600	-5.013%	54,989	-38.861%
2020-05-07	0.3651	0.3900	0.3651	0.3790	-0.603%	15,018	-41.926%
2020-05-06	0.3854	0.3870	0.3800	0.3813	+5.917%	40,122	-42.276%
2020-05-05	0.3600	0.3899	0.3600	0.3600	+9.091%	64,256	-38.861%
2020-05-04	0.3890	0.3890	0.3300	0.3300	-12.000%	49,200	-33.303%
2020-05-01	0.3500	0.3750	0.3500	0.3750	+7.143%	45,911	-41.307%
2020-04-30	0.3620	0.3700	0.3500	0.3500	-7.895%	110,658	-37.114%
2020-04-29	0.3930	0.4000	0.3610	0.3800	-2.564%	94,027	-42.079%
2020-04-28	0.3800	0.3935	0.3696	0.3900	+5.263%	104,777	-43.564%
2020-04-27	0.3700	0.3851	0.3700	0.3705	+2.632%	114,200	-40.594%
2020-04-24	0.3700	0.3845	0.3610	0.3610	-2.432%	71,306	-39.030%
2020-04-23	0.3945	0.3990	0.3601	0.3700	-6.918%	119,803	-40.514%
2020-04-22	0.3900	0.4000	0.3501	0.3975	+4.605%	429,417	-44.629%
2020-04-21	0.3600	0.3999	0.3400	0.3800	+8.571%	493,902	-42.079%
2020-04-20	0.3300	0.3500	0.3300	0.3500	0.000%	80,595	-37.114%
2020-04-17	0.3700	0.3700	0.3320	0.3500	-2.778%	39,064	-37.114%
2020-04-16	0.3400	0.3800	0.3400	0.3600	+2.857%	12,410	-38.861%
2020-04-15	0.3900	0.3900	0.3500	0.3500	-6.040%	19,120	-37.114%
2020-04-14	0.3895	0.3900	0.3351	0.3725	-5.696%	28,669	-40.913%
2020-04-13	0.3595	0.4000	0.3595	0.3950	+9.875%	61,561	-44.278%
2020-04-09	0.3500	0.3599	0.3318	0.3595	-0.111%	346,125	-38.776%
2020-04-08	0.3700	0.3700	0.3400	0.3599	-5.289%	267,526	-38.844%
2020-04-07	0.3700	0.3849	0.3600	0.3800	0.000%	97,622	-42.079%
2020-04-06	0.4000	0.4000	0.3600	0.3800	-2.539%	36,888	-42.079%
2020-04-03	0.3700	0.4000	0.3330	0.3899	+2.632%	88,054	-43.550%
2020-04-02	0.3700	0.3800	0.3600	0.3799	+2.648%	102,470	-42.064%
2020-04-01	0.3800	0.3999	0.3610	0.3701	-7.475%	102,900	-40.530%
2020-03-31	0.4099	0.4099	0.3900	0.4000	0.000%	59,700	-44.975%
2020-03-30	0.4000	0.4300	0.3780	0.4000	+6.667%	354,514	-44.975%
2020-03-27	0.3675	0.4000	0.3500	0.3750	+0.590%	61,646	-41.307%
2020-03-26	0.3750	0.3800	0.3600	0.3728	-6.800%	42,600	-40.960%
2020-03-25	0.4000	0.4000	0.3800	0.4000	+3.896%	142,376	-44.975%
2020-03-24	0.3825	0.4050	0.3700	0.3850	-4.938%	85,784	-42.831%
2020-03-23	0.4300	0.4300	0.3450	0.4050	+2.015%	439,048	-45.654%
2020-03-20	0.3500	0.3970	0.3200	0.3970	+16.765%	777,925	-44.559%
2020-03-19	0.3950	0.4812	0.3350	0.3400	+3.030%	875,514	-35.265%
2020-03-18	0.2500	0.4300	0.2500	0.3300	+37.500%	5,354,091	-33.303%
2020-03-17	0.2240	0.2400	0.2000	0.2400	+4.348%	350,380	-8.292%
2020-03-16	0.1900	0.2300	0.1765	0.2300	+19.792%	748,670	-4.304%
2020-03-13	0.2100	0.2370	0.1920	0.1920	-4.000%	52,261	+14.635%
2020-03-12	0.2200	0.2300	0.1811	0.2000	-7.020%	353,294	+10.050%
2020-03-11	0.2000	0.2151	0.2000	0.2151	+4.927%	29,300	+2.325%
2020-03-10	0.2050	0.2050	0.2050	0.2050	0.000%	5,050	+7.366%
2020-03-09	0.2150	0.2390	0.1800	0.2050	-4.651%	220,156	+7.366%
2020-03-06	0.2100	0.2200	0.2000	0.2150	-10.417%	204,700	+2.372%
2020-03-05	0.2270	0.2440	0.2168	0.2400	+9.091%	27,500	-8.292%
2020-03-04	0.2390	0.2450	0.2100	0.2200	-8.333%	84,099	+0.045%
2020-03-02	0.2100	0.2499	0.2100	0.2400	0.000%	119,050	-8.292%
2020-02-28	0.2200	0.2400	0.2050	0.2400	+15.385%	93,263	-8.292%
2020-02-27	0.1961	0.2080	0.1961	0.2080	-5.455%	73,733	+5.817%
2020-02-26	0.2100	0.2200	0.2000	0.2200	+4.265%	1,037,730	+0.045%
2020-02-25	0.1901	0.2120	0.1901	0.2110	+8.205%	424,191	+4.313%
2020-02-24	0.2100	0.2125	0.1950	0.1950	-2.500%	1,035,502	+12.872%
2020-02-21	0.2050	0.2400	0.2000	0.2000	-9.091%	70,600	+10.050%
2020-02-20	0.2000	0.2390	0.2000	0.2200	+2.326%	20,390	+0.045%
2020-02-19	0.2000	0.2200	0.2000	0.2150	-6.522%	33,900	+2.372%
2020-02-18	0.2200	0.2390	0.2021	0.2300	-4.167%	47,267	-4.304%
2020-02-13	0.1920	0.2400	0.1901	0.2400	0.000%	17,000	-8.292%
2020-02-12	0.2300	0.2480	0.1900	0.2400	0.000%	16,000	-8.292%
2020-02-11	0.2600	0.2600	0.2400	0.2400	0.000%	12,600	-8.292%
2020-02-10	0.2400	0.2400	0.2400	0.2400	+11.576%	20,000	-8.292%
2020-02-07	0.2151	0.2151	0.2151	0.2151	-13.926%	30,000	+2.325%
2020-02-06	0.2500	0.2500	0.2499	0.2499	-2.763%	22,000	-11.925%
2020-02-05	0.2570	0.2570	0.2500	0.2570	+0.784%	30,764	-14.358%
2020-02-04	0.2225	0.2600	0.2225	0.2550	+6.250%	6,100	-13.686%
2020-02-03	0.2100	0.2430	0.2050	0.2400	+0.925%	67,587	-8.292%
2020-01-31	0.2100	0.2380	0.2000	0.2378	-0.917%	87,196	-7.443%
2020-01-30	0.2100	0.2400	0.2000	0.2400	0.000%	49,095	-8.292%
2020-01-29	0.2200	0.2400	0.2200	0.2400	+4.348%	8,550	-8.292%
2020-01-28	0.2200	0.2490	0.2200	0.2300	-8.000%	22,700	-4.304%
2020-01-27	0.2500	0.2605	0.2200	0.2500	0.000%	79,315	-11.960%
2020-01-24	0.2500	0.2500	0.2500	0.2500	+4.167%	10,031	-11.960%
2020-01-23	0.2200	0.2400	0.2200	0.2400	0.000%	9,660	-8.292%
2020-01-22	0.2240	0.2400	0.2240	0.2400	0.000%	30,149	-8.292%
2020-01-21	0.2450	0.2450	0.2400	0.2400	-2.041%	21,720	-8.292%
2020-01-16	0.2450	0.2450	0.2450	0.2450	+6.522%	775	-10.163%
2020-01-14	0.2400	0.2400	0.2300	0.2300	-1.919%	22,999	-4.304%
2020-01-13	0.2295	0.2480	0.2110	0.2345	+2.179%	60,159	-6.141%
2020-01-10	0.2100	0.2295	0.2100	0.2295	+4.318%	97,000	-4.096%
2020-01-09	0.2100	0.2200	0.2100	0.2200	0.000%	50,000	+0.045%
2020-01-07	0.2056	0.2201	0.2000	0.2200	0.000%	119,271	+0.045%
2020-01-06	0.1910	0.2200	0.1902	0.2200	+7.317%	138,102	+0.045%
2020-01-03	0.2100	0.2100	0.1980	0.2050	+2.244%	23,312	+7.366%
2020-01-02	0.2170	0.2300	0.2005	0.2005	+0.754%	50,875	+9.776%
2019-12-31	0.1825	0.2050	0.1825	0.1990	+5.907%	258,200	+10.603%
2019-12-30	0.1840	0.1879	0.1800	0.1879	-0.053%	86,799	+17.137%
2019-12-27	0.1920	0.1999	0.1880	0.1880	-2.083%	191,598	+17.074%
2019-12-26	0.2000	0.2000	0.1920	0.1920	-4.000%	251,627	+14.635%
2019-12-23	0.2160	0.2160	0.2000	0.2000	+0.756%	35,600	+10.050%
2019-12-20	0.2100	0.2199	0.1980	0.1985	-1.733%	82,010	+10.882%
2019-12-19	0.2000	0.2200	0.1975	0.2020	+0.498%	65,300	+8.960%
2019-12-18	0.2125	0.2125	0.1960	0.2010	+0.500%	56,500	+9.502%
2019-12-17	0.2100	0.2100	0.1980	0.2000	0.000%	194,500	+10.050%
2019-12-16	0.2050	0.2200	0.2000	0.2000	-4.762%	163,200	+10.050%
2019-12-13	0.2100	0.2156	0.2012	0.2100	0.000%	49,887	+4.810%
2019-12-12	0.2300	0.2300	0.1946	0.2100	+2.439%	100,334	+4.810%
2019-12-11	0.2499	0.2499	0.2050	0.2050	+2.500%	4,530	+7.366%
2019-12-10	0.2000	0.2176	0.2000	0.2000	0.000%	24,350	+10.050%
2019-12-09	0.2050	0.2155	0.2000	0.2000	0.000%	526,555	+10.050%
2019-12-06	0.1940	0.2100	0.1940	0.2000	-4.762%	26,700	+10.050%
2019-12-05	0.2100	0.2200	0.2000	0.2100	0.000%	41,614	+4.810%
2019-12-04	0.2080	0.2100	0.2000	0.2100	+5.000%	78,962	+4.810%
2019-12-03	0.2160	0.2400	0.2000	0.2000	-16.667%	161,792	+10.050%
2019-12-02	0.2320	0.2400	0.2002	0.2400	+14.286%	50,324	-8.292%
2019-11-29	0.2256	0.2500	0.2100	0.2100	-12.500%	35,198	+4.810%
2019-11-27	0.2270	0.2400	0.2000	0.2400	-4.000%	72,400	-8.292%
2019-11-26	0.2400	0.2500	0.2000	0.2500	0.000%	217,500	-11.960%
2019-11-25	0.2450	0.2500	0.2020	0.2500	0.000%	14,047	-11.960%
2019-11-22	0.2310	0.2500	0.2120	0.2500	+0.040%	15,000	-11.960%
2019-11-21	0.2200	0.2499	0.2100	0.2499	+2.460%	133,800	-11.925%
2019-11-20	0.2280	0.2439	0.2248	0.2439	-2.048%	4,999	-9.758%
2019-11-19	0.2490	0.2490	0.2490	0.2490	-6.038%	602	-11.606%
2019-11-18	0.2280	0.2650	0.2280	0.2650	+3.962%	7,000	-16.943%
2019-11-15	0.2555	0.2700	0.2260	0.2549	+1.960%	37,371	-13.652%
2019-11-14	0.2330	0.2530	0.2330	0.2500	-0.951%	13,869	-11.960%
2019-11-13	0.2475	0.2549	0.2250	0.2524	+16.852%	19,211	-12.797%
2019-11-12	0.2500	0.2500	0.2160	0.2160	-5.263%	63,386	+1.898%
2019-11-11	0.2400	0.2500	0.2200	0.2280	-2.979%	172,298	-3.465%
2019-11-08	0.2600	0.2600	0.2350	0.2350	-6.000%	88,500	-6.340%
2019-11-07	0.2340	0.2500	0.2340	0.2500	0.000%	108,500	-11.960%
2019-11-06	0.2301	0.2500	0.2301	0.2500	0.000%	77,500	-11.960%
2019-11-05	0.2400	0.2700	0.2250	0.2500	+2.041%	89,494	-11.960%
2019-11-04	0.2600	0.2600	0.2450	0.2450	-5.769%	54,000	-10.163%
2019-11-01	0.2600	0.2600	0.2600	0.2600	+4.000%	1,000	-15.346%
2019-10-31	0.2400	0.2528	0.2400	0.2500	+5.932%	152,500	-11.960%
2019-10-30	0.2656	0.2656	0.2275	0.2360	-10.775%	446,676	-6.737%
2019-10-29	0.2656	0.2656	0.2645	0.2645	-2.037%	12,660	-16.786%
2019-10-28	0.2700	0.2800	0.2700	0.2700	-3.571%	52,000	-18.481%
2019-10-25	0.2645	0.2860	0.2645	0.2800	0.000%	45,850	-21.393%
2019-10-24	0.2800	0.2800	0.2645	0.2800	0.000%	64,154	-21.393%
2019-10-23	0.2682	0.2800	0.2682	0.2800	+4.478%	14,000	-21.393%
2019-10-22	0.2692	0.2692	0.2680	0.2680	-2.899%	14,000	-17.873%
2019-10-21	0.2899	0.2899	0.2650	0.2760	+0.364%	48,290	-20.254%
2019-10-18	0.2650	0.2800	0.2650	0.2750	+3.774%	33,775	-19.964%
2019-10-17	0.2800	0.2800	0.2650	0.2650	-5.357%	44,300	-16.943%
2019-10-16	0.3100	0.3100	0.2800	0.2800	-9.677%	195,432	-21.393%
2019-10-15	0.2900	0.3100	0.2800	0.3100	+6.897%	45,066	-29.000%
2019-10-14	0.2900	0.3000	0.2900	0.2900	0.000%	20,010	-24.103%
2019-10-11	0.3100	0.3100	0.2900	0.2900	-3.333%	186,262	-24.103%
2019-10-10	0.2900	0.3500	0.2645	0.3000	+37.300%	30,683	-26.633%
2019-10-09	0.2450	0.2500	0.2185	0.2185	-12.600%	14,429	+0.732%
2019-10-08	0.2675	0.2800	0.2500	0.2500	0.000%	103,571	-11.960%
2019-10-07	0.2820	0.2900	0.2450	0.2500	-13.793%	163,260	-11.960%
2019-10-03	0.3000	0.3000	0.2900	0.2900	+3.571%	311,885	-24.103%
2019-10-02	0.2900	0.3200	0.2800	0.2800	-3.448%	31,561	-21.393%
2019-10-01	0.3000	0.3000	0.2900	0.2900	-9.375%	35,000	-24.103%
2019-09-30	0.3450	0.3450	0.2651	0.3200	-5.882%	88,942	-31.219%
2019-09-27	0.3000	0.3400	0.3000	0.3400	0.000%	5,240	-35.265%
2019-09-26	0.3270	0.3450	0.3200	0.3400	+3.976%	59,348	-35.265%
2019-09-25	0.3270	0.3270	0.3270	0.3270	0.000%	32,040	-32.691%
2019-09-24	0.2900	0.3286	0.2900	0.3270	+9.000%	69,060	-32.691%
2019-09-23	0.2900	0.3000	0.2900	0.3000	+5.263%	194,158	-26.633%
2019-09-20	0.2560	0.2850	0.2560	0.2850	+7.547%	13,500	-22.772%
2019-09-19	0.2550	0.2650	0.2330	0.2650	+3.922%	18,377	-16.943%
2019-09-18	0.2700	0.2800	0.2550	0.2550	-8.929%	31,952	-13.686%
2019-09-17	0.2730	0.2800	0.2730	0.2800	+12.000%	24,230	-21.393%
2019-09-16	0.2500	0.2500	0.2500	0.2500	+4.123%	5,000	-11.960%
2019-09-13	0.2612	0.2800	0.2401	0.2401	-2.000%	50,459	-8.330%
2019-09-12	0.2450	0.2450	0.2450	0.2450	+2.083%	52,510	-10.163%
2019-09-11	0.2400	0.2803	0.2400	0.2400	-5.882%	69,500	-8.292%
2019-09-10	0.2600	0.2700	0.2500	0.2550	+2.000%	108,900	-13.686%
2019-09-09	0.2900	0.2900	0.2500	0.2500	-13.495%	24,000	-11.960%
2019-09-06	0.2670	0.2890	0.2670	0.2890	+17.241%	2,000	-23.841%
2019-09-05	0.2400	0.2465	0.2400	0.2465	+2.708%	55,592	-10.710%
2019-09-04	0.2400	0.2400	0.2400	0.2400	0.000%	1,111	-8.292%
2019-09-03	0.2310	0.2404	0.2300	0.2400	0.000%	36,719	-8.292%

.dark-mode .mTstlS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mTstlS{ color: #333333; background-color: white; border: 2px solid #333333; }EMGCQEmergent Capital, Inc. Common Stockstock OTC

EMGCQ
Emergent Capital, Inc. Common Stock
stock OTC