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

Emerald Health Therapeutics Inc (OP: EMHTF )

N/A UNCHANGED
Last Price Updated: 3:42 PM EST, Nov 11, 2022 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 (%)
Jul 30, 2021 0.1413 0.1500 0.1402 0.1402 121,375 -0.01(-6.03%)
Jul 29, 2021 0.1466 0.1507 0.1400 0.1492 95,758 +0.00(+2.47%)
Jul 28, 2021 0.1470 0.1500 0.1430 0.1456 62,398 +0.00(+0.41%)
Jul 27, 2021 0.1450 0.1530 0.1425 0.1450 15,857 +0.00(+0.00%)
Jul 26, 2021 0.1400 0.1575 0.1400 0.1450 84,233 -0.01(-4.48%)
Jul 23, 2021 0.1424 0.1538 0.1400 0.1518 135,216 +0.00(+0.60%)
Jul 22, 2021 0.1533 0.1545 0.1410 0.1509 52,351 -0.00(-0.40%)
Jul 21, 2021 0.1385 0.1560 0.1385 0.1515 96,792 +0.00(+1.27%)
Jul 20, 2021 0.1565 0.1565 0.1350 0.1496 137,217 +0.01(+4.62%)
Jul 19, 2021 0.1472 0.1548 0.1370 0.1430 180,188 -0.01(-7.56%)
Jul 16, 2021 0.1600 0.1600 0.1480 0.1547 81,968 +0.01(+4.53%)
Jul 15, 2021 0.1485 0.1591 0.1287 0.1480 74,903 +0.00(+0.00%)
Jul 14, 2021 0.1534 0.1621 0.1480 0.1480 397,671 -0.01(-7.50%)
Jul 13, 2021 0.1600 0.1627 0.1500 0.1600 85,085 -0.01(-3.03%)
Jul 12, 2021 0.1660 0.1660 0.1582 0.1650 50,452 +0.00(+0.00%)
Jul 09, 2021 0.1500 0.1685 0.1500 0.1650 95,964 +0.00(+0.00%)
Jul 08, 2021 0.1550 0.1744 0.1550 0.1650 268,786 +0.01(+3.13%)
Jul 07, 2021 0.1591 0.1688 0.1591 0.1600 81,610 -0.00(-2.50%)
Jul 06, 2021 0.1700 0.1700 0.1442 0.1641 134,141 -0.00(-1.14%)
Jul 02, 2021 0.1620 0.1750 0.1620 0.1660 230,510 +0.00(+0.61%)
Jul 01, 2021 0.1779 0.1779 0.1629 0.1650 53,789 -0.00(-0.96%)
Jun 30, 2021 0.1645 0.1773 0.1645 0.1666 59,790 -0.00(-2.00%)
Jun 29, 2021 0.1736 0.1758 0.1685 0.1700 123,447 -0.00(-1.79%)
Jun 28, 2021 0.1749 0.1833 0.1703 0.1731 187,610 -0.01(-3.73%)
Jun 25, 2021 0.1838 0.1840 0.1797 0.1798 188,747 +0.00(+0.90%)
Jun 24, 2021 0.1600 0.1813 0.1600 0.1782 147,097 +0.01(+5.69%)
Jun 23, 2021 0.1772 0.1772 0.1655 0.1686 97,583 +0.00(+0.66%)
Jun 22, 2021 0.1772 0.1772 0.1655 0.1675 55,397 -0.00(-1.35%)
Jun 21, 2021 0.1709 0.1776 0.1623 0.1698 116,523 +0.00(+0.47%)
Jun 18, 2021 0.1700 0.1776 0.1670 0.1690 164,562 -0.01(-6.06%)
Jun 17, 2021 0.1980 0.1980 0.1614 0.1799 155,659 +0.00(+0.06%)
Jun 16, 2021 0.1715 0.1826 0.1700 0.1798 87,352 +0.01(+4.23%)
Jun 15, 2021 0.1750 0.1812 0.1701 0.1725 110,822 -0.01(-3.20%)
Jun 14, 2021 0.2045 0.2045 0.1724 0.1782 319,757 -0.00(-2.30%)
Jun 11, 2021 0.1818 0.1866 0.1791 0.1824 114,234 -0.00(-2.20%)
Jun 10, 2021 0.1796 0.1917 0.1796 0.1865 65,790 +0.01(+3.61%)
Jun 09, 2021 0.1775 0.1912 0.1745 0.1800 83,838 -0.01(-3.59%)
Jun 08, 2021 0.1849 0.1900 0.1700 0.1867 197,923 +0.00(+0.59%)
Jun 07, 2021 0.2000 0.2000 0.1700 0.1856 210,572 +0.00(+2.26%)
Jun 04, 2021 0.1900 0.2000 0.1804 0.1815 334,541 -0.00(-1.94%)
Jun 03, 2021 0.1900 0.2000 0.1801 0.1851 337,630 -0.01(-5.08%)
Jun 02, 2021 0.1700 0.2000 0.1700 0.1950 133,201 +0.01(+7.26%)
Jun 01, 2021 0.1900 0.2000 0.1700 0.1818 89,365 -0.01(-4.97%)
May 28, 2021 0.1902 0.1985 0.1881 0.1913 63,712 +0.00(+0.68%)
May 27, 2021 0.1850 0.1958 0.1800 0.1900 58,145 -0.00(-2.06%)
May 26, 2021 0.1750 0.1940 0.1700 0.1940 117,031 +0.02(+8.93%)
May 25, 2021 0.1800 0.1887 0.1760 0.1781 51,415 +0.00(+0.28%)
May 24, 2021 0.1701 0.1948 0.1700 0.1776 126,969 -0.00(-2.52%)
May 21, 2021 0.1768 0.1873 0.1701 0.1822 45,930 -0.00(-0.44%)
May 20, 2021 0.1788 0.2000 0.1780 0.1830 175,646 +0.00(+1.05%)
May 19, 2021 0.1780 0.1948 0.1700 0.1811 433,537 -0.00(-1.25%)
May 18, 2021 0.1700 0.1867 0.1700 0.1834 75,157 +0.01(+6.63%)
May 17, 2021 0.1757 0.1859 0.1700 0.1720 99,519 -0.01(-3.48%)
May 14, 2021 0.1713 0.1800 0.1713 0.1782 213,918 +0.00(+0.39%)
May 13, 2021 0.1990 0.1990 0.1713 0.1775 183,729 -0.00(-1.39%)
May 12, 2021 0.1928 0.1980 0.1800 0.1800 273,338 -0.01(-2.86%)
May 11, 2021 0.1807 0.2000 0.1800 0.1853 386,916 -0.00(-2.47%)
May 10, 2021 0.2000 0.2050 0.1810 0.1900 184,569 +0.00(+2.15%)
May 07, 2021 0.1985 0.2025 0.1802 0.1860 165,871 -0.00(-2.11%)
May 06, 2021 0.2100 0.2100 0.1713 0.1900 96,682 +0.00(+0.00%)
May 05, 2021 0.1806 0.2000 0.1761 0.1900 160,882 -0.01(-2.61%)
May 04, 2021 0.2040 0.2119 0.1950 0.1951 182,451 -0.01(-7.10%)
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.