Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Egf Theramed Health Corp (OP: EVAHF )

0.0778 UNCHANGED
Last Price Updated: 1:09 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 1.120 1.210 1.010 1.010 226,100 -0.07(-6.48%)
May 28, 2020 0.9600 1.450 0.9345 1.080 360,228 +0.24(+28.76%)
May 27, 2020 1.080 1.080 0.8388 0.8388 162,870 -0.19(-18.56%)
May 26, 2020 0.9500 1.106 0.9265 1.030 258,810 +0.15(+17.34%)
May 22, 2020 0.8500 0.9200 0.8500 0.8777 15,300 -0.00(-0.26%)
May 21, 2020 0.9500 0.9500 0.8000 0.8800 62,969 -0.04(-4.35%)
May 20, 2020 0.9349 0.9407 0.8797 0.9200 57,071 -0.00(-0.53%)
May 19, 2020 0.8769 0.9780 0.8232 0.9249 80,485 +0.09(+11.43%)
May 18, 2020 0.9700 1.128 0.8300 0.8300 160,876 +0.02(+2.02%)
May 15, 2020 0.9143 0.9200 0.8074 0.8136 20,400 -0.11(-11.57%)
May 14, 2020 0.9300 0.9653 0.8782 0.9200 61,340 +0.03(+3.77%)
May 13, 2020 0.8866 0.8866 0.8866 0.8866 252 -0.11(-11.06%)
May 12, 2020 0.9968 0.9968 0.9968 70 +0.00(+0.00%)
May 11, 2020 0.9968 0.9968 0.9968 0.9968 142 +0.02(+2.27%)
May 08, 2020 0.9747 0.9747 0.9747 30 +0.00(+0.00%)
May 07, 2020 0.9747 0.9747 0.9747 0.9747 202 -0.04(-3.50%)
May 06, 2020 1.010 1.010 1.010 32 +0.00(+0.00%)
May 05, 2020 0.5185 1.010 0.5185 1.010 1,038 +0.56(+122.81%)
May 04, 2020 0.4533 0.4533 0.4533 110 +0.00(+0.00%)
Apr 30, 2020 0.4533 0.4533 0.4533 0 +0.00(+0.00%)
Apr 29, 2020 0.4533 0.4533 0.4533 4 +0.00(+0.00%)
Apr 28, 2020 0.4533 0.4533 0.4533 25 +0.00(+0.00%)
Apr 27, 2020 0.4533 0.4533 0.4533 5 +0.00(+0.00%)
Apr 22, 2020 0.4533 0.4533 0.4533 0 +0.00(+0.00%)
Apr 20, 2020 0.4533 0.4533 0.4533 0 +0.00(+0.00%)
Apr 15, 2020 0.4533 0.4533 0.4533 0 +0.00(+0.00%)
Apr 14, 2020 0.4287 0.4543 0.4287 0.4533 3,817 +0.20(+76.04%)
Apr 13, 2020 0.2575 0.2575 0.2575 0.2575 100 -0.15(-37.16%)
Apr 09, 2020 0.4098 0.4098 0.4098 50 +0.00(+0.00%)
Apr 08, 2020 0.4098 0.4098 0.4098 0.4098 101 -0.00(-0.65%)
Apr 07, 2020 0.4125 0.4125 0.4125 0.4125 132 +0.14(+53.86%)
Apr 06, 2020 0.2681 0.2681 0.2681 82 +0.00(+0.00%)
Apr 03, 2020 0.2681 0.2681 0.2681 20 +0.00(+0.00%)
Apr 02, 2020 0.2681 0.2681 0.2681 0.2681 250 -0.00(-1.07%)
Mar 26, 2020 0.2710 0.2710 0.2710 0 +0.00(+0.00%)
Mar 25, 2020 0.2710 0.2710 0.2710 5 +0.00(+0.00%)
Mar 24, 2020 0.4046 0.4046 0.2710 0.2710 497 -0.13(-32.92%)
Mar 23, 2020 0.4040 0.4040 0.2722 0.4040 804 +0.17(+75.20%)
Mar 20, 2020 0.2306 0.2306 0.2306 0.2306 100 -0.04(-15.81%)
Mar 19, 2020 0.2710 0.2739 0.2710 0.2739 265 -0.15(-35.16%)
Mar 18, 2020 0.4224 0.4224 0.4224 72 +0.00(+0.00%)
Mar 16, 2020 0.4224 0.4224 0.4224 0 +0.00(+0.00%)
Mar 13, 2020 0.4224 0.4224 0.4224 0.4224 200 -0.00(-0.28%)
Mar 12, 2020 0.4236 0.4236 0.4200 0.4236 605 +0.08(+23.10%)
Mar 11, 2020 0.3441 0.3441 0.3441 0.3441 220 -0.08(-18.79%)
Mar 09, 2020 0.4237 0.4237 0.4237 0 -0.06(-12.28%)
Mar 05, 2020 0.4830 0.4830 0.4830 0 +0.00(+0.00%)
Mar 04, 2020 0.6497 0.6497 0.4830 0.4830 936 -0.07(-12.18%)
Mar 03, 2020 0.5500 0.5500 0.5500 13 +0.00(+0.00%)
Mar 02, 2020 0.5500 0.5500 0.5500 0.5500 570 +0.14(+34.11%)
Feb 28, 2020 0.4101 0.4101 0.4101 62 +0.00(+0.00%)
Feb 27, 2020 0.4311 0.4311 0.4101 0.4101 2,900 -0.56(-57.57%)
Feb 26, 2020 0.4980 0.9665 0.4321 0.9665 7,488 +0.52(+118.67%)
Feb 21, 2020 0.4420 0.4420 0.4420 0 +0.00(+0.00%)
Feb 19, 2020 0.4420 0.4420 0.4420 0 -0.01(-1.78%)
Feb 14, 2020 0.4500 0.4500 0.4500 0 -0.04(-7.77%)
Feb 13, 2020 0.4879 0.4879 0.4879 0.4879 520 +0.12(+31.12%)
Feb 07, 2020 0.3721 0.3721 0.3721 0 -0.01(-2.87%)
Feb 06, 2020 0.3831 0.3831 0.3831 10 +0.00(+0.00%)
Feb 05, 2020 0.3831 0.3831 0.3831 20 +0.00(+0.00%)
Jan 31, 2020 0.3831 0.3831 0.3831 0 +0.00(+0.26%)
Jan 30, 2020 0.3821 0.3821 0.3821 0.3821 213 -0.11(-23.07%)
Jan 29, 2020 0.4967 0.4967 0.4967 5 +0.00(+0.00%)
Jan 28, 2020 0.4952 0.4967 0.4952 0.4967 1,010 +0.02(+3.26%)
Jan 27, 2020 0.4810 0.4810 0.4810 0.4810 152 +0.07(+17.32%)
Jan 21, 2020 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jan 17, 2020 0.4100 0.4100 0.4100 0.4100 200 -0.16(-28.37%)
Jan 16, 2020 0.5724 0.5724 0.5724 0.5724 1,000 -0.12(-17.84%)
Jan 15, 2020 0.6967 0.6967 0.6967 55 +0.00(+0.00%)
Jan 14, 2020 0.6967 0.6967 0.6967 45 +0.00(+0.00%)
Jan 13, 2020 0.6967 0.6967 0.6967 73 +0.00(+0.00%)
Jan 10, 2020 0.6967 0.6967 0.6967 10 +0.00(+0.00%)
Jan 09, 2020 0.6967 0.6967 0.6967 25 +0.00(+0.00%)
Jan 08, 2020 0.7500 0.7500 0.6967 0.6967 1,204 -0.07(-8.93%)
Jan 07, 2020 0.7650 0.7650 0.7650 170 +0.00(+0.00%)
Jan 03, 2020 0.7650 0.7650 0.7650 0 +0.00(+0.00%)
Jan 02, 2020 0.7650 0.7650 0.7650 0.7650 200 -0.01(-0.78%)
Dec 31, 2019 0.7710 0.7710 0.7710 89 +0.00(+0.00%)
Dec 30, 2019 0.6817 0.7710 0.6300 0.7710 2,871 +0.07(+9.21%)
Dec 27, 2019 0.7060 0.7060 0.7060 20 +0.00(+0.00%)
Dec 26, 2019 0.7060 0.7060 0.7060 0.7060 225 +0.11(+17.67%)
Dec 24, 2019 0.6717 0.6717 0.6000 0.6000 5,100 -0.12(-16.67%)
Dec 23, 2019 0.7200 0.7200 0.7200 7,076 +0.00(+0.00%)
Dec 20, 2019 0.7000 0.7200 0.6284 0.7200 13,500 +0.01(+1.28%)
Dec 19, 2019 0.7100 0.7109 0.7100 0.7109 1,016 -0.06(-7.50%)
Dec 18, 2019 0.8597 0.8597 0.7675 0.7685 8,502 -0.10(-11.73%)
Dec 17, 2019 0.8706 0.8706 0.8706 0.8706 560 -0.15(-14.65%)
Dec 16, 2019 1.050 1.050 1.020 1.020 548 -0.08(-7.27%)
Dec 13, 2019 1.049 1.100 1.049 1.100 6,700 +0.05(+4.76%)
Dec 12, 2019 1.070 1.149 1.050 1.050 1,462 -0.11(-9.48%)
Dec 11, 2019 1.160 1.160 1.160 1.160 1,829 -0.34(-22.67%)
Dec 10, 2019 1.560 1.560 0.8040 1.500 10,602 -0.06(-3.85%)
Dec 09, 2019 1.420 1.560 1.420 1.560 420 +0.08(+5.41%)
Dec 06, 2019 1.000 1.480 0.7603 1.480 4,000 +0.00(+0.00%)
Dec 05, 2019 0.9729 1.500 0.9600 1.480 5,900 +0.59(+65.96%)
Dec 04, 2019 0.6081 0.8918 0.6081 0.8918 4,039 +0.17(+23.31%)
Dec 03, 2019 0.7232 0.7232 0.7232 0.7232 1,077 +0.00(+0.21%)
Dec 02, 2019 0.7217 0.7217 0.7217 0.7217 1,109 +0.20(+37.15%)
Nov 29, 2019 0.7785 0.7785 0.5262 0.5262 6,500 -0.26(-32.84%)
Nov 27, 2019 0.7835 0.7835 0.7835 63 +0.00(+0.00%)
Nov 26, 2019 0.7835 0.7835 0.7835 0.7835 2,909 +0.77(+6713.04%)
Nov 25, 2019 0.0115 0.0115 0.0115 65 +0.00(+0.00%)
Nov 22, 2019 0.0115 0.0115 0.0115 39 +0.00(+0.00%)
Oct 23, 2019 0.0115 0.0115 0.0115 0 -0.00(-4.17%)
Oct 22, 2019 0.0132 0.0168 0.0074 0.0120 182,000 -0.01(-42.58%)
Oct 21, 2019 0.0171 0.0209 0.0171 0.0209 7,081 -0.01(-30.33%)
Oct 17, 2019 0.0300 0.0300 0.0300 0 +0.00(+19.05%)
Oct 16, 2019 0.0252 0.0252 0.0252 0.0252 107 +0.00(+2.02%)
Oct 15, 2019 0.0230 0.0247 0.0230 0.0247 3,101 -0.00(-16.27%)
Oct 14, 2019 0.0238 0.0295 0.0238 0.0295 2,812 +0.01(+41.83%)
Oct 11, 2019 0.0208 0.0208 0.0208 0.0208 100 -0.00(-9.57%)
Oct 10, 2019 0.0230 0.0230 0.0230 0.0230 1,770 +0.00(+11.11%)
Oct 09, 2019 0.0206 0.0207 0.0206 0.0207 1,242 -0.01(-23.62%)
Oct 08, 2019 0.0271 0.0271 0.0271 0.0271 135 +0.00(+11.98%)
Oct 07, 2019 0.0242 0.0242 0.0242 0.0242 145 +0.00(+5.22%)
Oct 03, 2019 0.0230 0.0230 0.0230 0 +0.00(+11.11%)
Oct 01, 2019 0.0207 0.0207 0.0207 0 -0.01(-21.29%)
Sep 30, 2019 0.0263 0.0263 0.0263 0.0263 200 +0.00(+0.00%)
Sep 27, 2019 0.0263 0.0263 0.0263 0.0263 300 +0.00(+0.00%)
Sep 26, 2019 0.0224 0.0263 0.0224 0.0263 600 -0.00(-9.93%)
Sep 24, 2019 0.0292 0.0292 0.0292 0 +0.00(+14.96%)
Sep 23, 2019 0.0327 0.0327 0.0253 0.0254 4,918 -0.00(-4.15%)
Sep 20, 2019 0.0277 0.0330 0.0265 0.0265 43,000 -0.00(-15.61%)
Sep 19, 2019 0.0328 0.0337 0.0314 0.0314 41,190 -0.00(-4.27%)
Sep 18, 2019 0.0328 0.0328 0.0328 0.0328 100 -0.01(-19.41%)
Sep 17, 2019 0.0372 0.0407 0.0372 0.0407 3,349 +0.01(+20.41%)
Sep 16, 2019 0.0342 0.0342 0.0338 0.0338 12,100 +0.00(+0.30%)
Sep 13, 2019 0.0320 0.0337 0.0320 0.0337 1,600 -0.00(-12.47%)
Sep 12, 2019 0.0385 0.0385 0.0385 0.0385 10,000 -0.00(-3.75%)
Sep 11, 2019 0.0356 0.0500 0.0339 0.0400 17,000 +0.01(+17.30%)
Sep 10, 2019 0.0320 0.0437 0.0320 0.0341 6,983 -0.00(-2.57%)
Sep 09, 2019 0.0425 0.0425 0.0350 0.0350 17,000 -0.00(-10.26%)
Sep 06, 2019 0.0389 0.0390 0.0389 0.0390 13,100 +0.01(+39.29%)
Sep 05, 2019 0.0306 0.0320 0.0280 0.0280 35,900 +0.00(+12.00%)
Sep 04, 2019 0.0250 0.0250 0.0250 0.0250 200 -0.00(-8.76%)
Sep 03, 2019 0.0215 0.0274 0.0215 0.0274 15,400 +0.00(+4.98%)
Aug 30, 2019 0.0270 0.0270 0.0261 0.0261 1,500 +0.00(+18.64%)
Aug 29, 2019 0.0220 0.0220 0.0220 0.0220 11,100 +0.00(+0.00%)
Aug 28, 2019 0.0220 0.0220 0.0220 0.0220 900 -0.00(-4.35%)
Aug 27, 2019 0.0230 0.0230 0.0230 0.0230 100,950 +0.00(+0.00%)
Aug 26, 2019 0.0243 0.0243 0.0230 0.0230 6,520 +0.00(+0.00%)
Aug 23, 2019 0.0266 0.0266 0.0230 0.0230 1,400 -0.00(-8.00%)
Aug 22, 2019 0.0250 0.0250 0.0250 0.0250 500 -0.00(-4.58%)
Aug 21, 2019 0.0238 0.0262 0.0210 0.0262 2,108 +0.01(+24.76%)
Aug 20, 2019 0.0237 0.0257 0.0210 0.0210 5,000 -0.01(-32.69%)
Aug 19, 2019 0.0312 0.0312 0.0312 0.0312 100 +0.01(+23.81%)
Aug 16, 2019 0.0210 0.0252 0.0210 0.0252 17,000 +0.00(+0.00%)
Aug 15, 2019 0.0210 0.0262 0.0210 0.0252 35,780 -0.00(-16.00%)
Aug 14, 2019 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Aug 13, 2019 0.0379 0.0379 0.0300 0.0300 16,951 -0.01(-14.29%)
Aug 12, 2019 0.0230 0.0350 0.0226 0.0350 107,413 +0.01(+62.04%)
Aug 09, 2019 0.0290 0.0299 0.0216 0.0216 59,800 +0.00(+8.00%)
Aug 08, 2019 0.0200 0.0290 0.0200 0.0200 40,275 -0.00(-9.09%)
Aug 07, 2019 0.0290 0.0290 0.0200 0.0220 2,300 -0.01(-18.52%)
Aug 06, 2019 0.0200 0.0282 0.0200 0.0270 90,772 +0.01(+35.00%)
Aug 05, 2019 0.0200 0.0200 0.0200 0.0200 1,242 -0.00(-8.26%)
Aug 02, 2019 0.0300 0.0300 0.0216 0.0218 9,100 -0.00(-8.79%)
Aug 01, 2019 0.0210 0.0239 0.0210 0.0239 88,300 +0.00(+13.81%)
Jul 31, 2019 0.0247 0.0247 0.0210 0.0210 7,375 -0.01(-30.00%)
Jul 30, 2019 0.0277 0.0300 0.0253 0.0300 6,300 +0.00(+0.00%)
Jul 29, 2019 0.0210 0.0300 0.0200 0.0300 87,600 +0.01(+21.46%)
Jul 26, 2019 0.0260 0.0273 0.0246 0.0247 2,500 -0.00(-13.33%)
Jul 25, 2019 0.0270 0.0285 0.0270 0.0285 1,500 -0.00(-0.35%)
Jul 24, 2019 0.0305 0.0315 0.0260 0.0286 10,700 -0.00(-4.67%)
Jul 23, 2019 0.0300 0.0300 0.0300 0.0300 800 +0.00(+0.00%)
Jul 22, 2019 0.0260 0.0360 0.0260 0.0300 67,334 -0.00(-2.91%)
Jul 19, 2019 0.0260 0.0309 0.0260 0.0309 33,200 +0.00(+0.98%)
Jul 18, 2019 0.0256 0.0355 0.0250 0.0306 28,494 +0.00(+7.37%)
Jul 17, 2019 0.0285 0.0323 0.0285 0.0285 11,125 -0.00(-11.49%)
Jul 16, 2019 0.0308 0.0420 0.0296 0.0322 40,818 +0.00(+0.62%)
Jul 15, 2019 0.0280 0.0520 0.0280 0.0320 82,200 -0.01(-20.00%)
Jul 12, 2019 0.0334 0.0400 0.0334 0.0400 18,800 +0.00(+0.00%)
Jul 11, 2019 0.0490 0.0490 0.0400 0.0400 14,488 -0.01(-17.36%)
Jul 10, 2019 0.0560 0.0560 0.0484 0.0484 7,050 -0.00(-3.20%)
Jul 09, 2019 0.0478 0.0500 0.0410 0.0500 15,639 +0.00(+0.81%)
Jul 08, 2019 0.0426 0.0498 0.0426 0.0496 5,000 +0.01(+15.35%)
Jul 05, 2019 0.0470 0.0550 0.0408 0.0430 68,200 -0.03(-38.57%)
Jul 03, 2019 0.0601 0.0700 0.0530 0.0700 21,700 +0.02(+32.08%)
Jul 02, 2019 0.0510 0.0690 0.0510 0.0530 39,811 +0.01(+15.22%)
Jul 01, 2019 0.0470 0.0516 0.0460 0.0460 11,704 -0.00(-2.34%)
Jun 28, 2019 0.0600 0.0600 0.0462 0.0471 8,000 +0.00(+0.21%)
Jun 27, 2019 0.0615 0.0615 0.0440 0.0470 20,699 -0.01(-12.96%)
Jun 26, 2019 0.0558 0.0700 0.0530 0.0540 44,417 -0.00(-1.82%)
Jun 25, 2019 0.0500 0.0726 0.0500 0.0550 12,465 +0.00(+0.00%)
Jun 24, 2019 0.0595 0.0665 0.0530 0.0550 92,342 -0.01(-9.84%)
Jun 21, 2019 0.0754 0.0777 0.0570 0.0610 39,400 -0.00(-2.24%)
Jun 20, 2019 0.0550 0.0770 0.0550 0.0624 67,917 +0.01(+20.00%)
Jun 19, 2019 0.0685 0.0725 0.0520 0.0520 97,412 -0.02(-22.39%)
Jun 18, 2019 0.0870 0.0870 0.0618 0.0670 114,045 -0.00(-1.47%)
Jun 17, 2019 0.0632 0.0794 0.0632 0.0680 69,286 -0.00(-5.56%)
Jun 14, 2019 0.0720 0.0799 0.0671 0.0720 38,500 +0.00(+0.00%)
Jun 13, 2019 0.0680 0.0775 0.0680 0.0720 8,593 +0.00(+0.00%)
Jun 12, 2019 0.0660 0.0826 0.0660 0.0720 73,740 +0.00(+2.86%)
Jun 11, 2019 0.0639 0.0725 0.0639 0.0700 25,417 -0.00(-0.71%)
Jun 10, 2019 0.0773 0.0863 0.0705 0.0705 58,582 -0.00(-2.08%)
Jun 07, 2019 0.0754 0.0840 0.0710 0.0720 13,300 +0.00(+1.41%)
Jun 06, 2019 0.0640 0.0780 0.0640 0.0710 10,990 +0.00(+1.43%)
Jun 05, 2019 0.0705 0.0766 0.0681 0.0700 61,773 -0.01(-12.50%)
Jun 04, 2019 0.0690 0.0831 0.0618 0.0800 163,076 +0.01(+6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.