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

Emerald Health Therapeutics Inc (OP: EMHTF )

0.0405 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 (%)
Sep 30, 2016 0.6416 0.6575 0.6416 0.6575 1,420 +0.01(+2.10%)
Sep 29, 2016 0.7600 0.7600 0.6126 0.6440 40,772 -0.01(-1.08%)
Sep 28, 2016 0.5792 0.6510 0.5690 0.6510 14,890 +0.17(+34.03%)
Sep 27, 2016 0.4857 0.4857 0.4857 0.4857 5,000 +0.00(+0.00%)
Sep 26, 2016 0.4503 0.4857 0.4503 0.4857 7,500 +0.07(+17.89%)
Sep 22, 2016 0.4120 0.4120 0.4120 0 -0.02(-3.96%)
Sep 21, 2016 0.4300 0.4300 0.4267 0.4290 38,216 +0.00(+0.73%)
Sep 20, 2016 0.4412 0.4412 0.4060 0.4259 62,659 +0.05(+13.33%)
Sep 16, 2016 0.3758 0.3758 0.3758 5,500 +0.05(+14.22%)
Sep 13, 2016 0.3290 0.3290 0.3290 0 +0.02(+5.11%)
Sep 09, 2016 0.3130 0.3130 0.3130 0 +0.02(+8.19%)
Sep 07, 2016 0.2893 0.2893 0.2893 0 +0.02(+6.83%)
Sep 06, 2016 0.2847 0.2847 0.2708 0.2708 17,994 -0.01(-2.97%)
Sep 02, 2016 0.2791 0.2791 0.2791 0 +0.00(+0.90%)
Sep 01, 2016 0.2836 0.2836 0.2766 0.2766 5,500 -0.01(-2.61%)
Aug 31, 2016 0.2836 0.2840 0.2648 0.2840 24,600 -0.00(-1.56%)
Aug 30, 2016 0.2774 0.3003 0.2774 0.2885 13,498 +0.01(+5.18%)
Aug 29, 2016 0.2750 0.2750 0.2705 0.2743 17,160 +0.01(+5.50%)
Aug 15, 2016 0.2600 0.2600 0.2600 0 +0.02(+6.12%)
Aug 12, 2016 0.2450 0.2450 0.2450 0.2450 500 +0.01(+3.81%)
Aug 11, 2016 0.2437 0.2437 0.2398 0.2360 14,000 +0.01(+3.10%)
Aug 10, 2016 0.2270 0.2289 0.2270 0.2289 9,000 +0.02(+8.53%)
Aug 05, 2016 0.2109 0.2109 0.2109 0 +0.06(+36.06%)
Aug 03, 2016 0.1550 0.1550 0.1550 0 +0.01(+8.77%)
Aug 02, 2016 0.1426 0.1426 0.1425 0.1425 10,000 +0.00(+1.86%)
Jul 29, 2016 0.1399 0.1399 0.1399 0 -0.00(-2.09%)
Jul 28, 2016 0.1429 0.1429 0.1429 0.1429 7,500 -0.00(-2.13%)
Jul 27, 2016 0.1460 0.1460 0.1460 0.1460 1,000 -0.02(-13.10%)
Jul 26, 2016 0.1680 0.1680 0.1680 0.1680 200 +0.02(+13.98%)
Jul 20, 2016 0.1474 0.1474 0.1474 0 +0.01(+5.29%)
Jul 19, 2016 0.1517 0.1517 0.1400 0.1400 14,525 -0.02(-10.31%)
Jul 18, 2016 0.1561 0.1561 0.1561 0.1561 10,000 +0.02(+18.26%)
Jul 13, 2016 0.1320 0.1320 0.1320 0 -0.00(-0.38%)
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.