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 (%)
Apr 28, 2017 0.8950 0.9520 0.8950 0.9247 35,502 +0.04(+4.37%)
Apr 27, 2017 0.9598 0.9670 0.8670 0.8860 57,925 -0.09(-8.89%)
Apr 26, 2017 0.9540 0.9971 0.9465 0.9724 30,574 +0.02(+1.68%)
Apr 25, 2017 1.026 1.040 0.9530 0.9563 66,382 -0.08(-7.96%)
Apr 24, 2017 1.073 1.073 1.032 1.039 20,984 -0.01(-1.09%)
Apr 21, 2017 1.090 1.090 1.026 1.050 28,895 -0.03(-2.91%)
Apr 20, 2017 1.130 1.130 1.027 1.082 55,755 -0.04(-3.83%)
Apr 19, 2017 1.046 1.130 1.046 1.125 21,223 +0.09(+8.66%)
Apr 18, 2017 1.065 1.072 1.029 1.035 63,514 -0.04(-3.48%)
Apr 17, 2017 1.163 1.185 1.068 1.073 65,461 -0.15(-11.94%)
Apr 13, 2017 1.325 1.325 1.115 1.218 34,521 -0.07(-5.55%)
Apr 12, 2017 1.316 1.325 1.207 1.290 59,551 +0.05(+3.67%)
Apr 11, 2017 1.549 1.549 1.241 1.244 198,315 -0.34(-21.24%)
Apr 10, 2017 1.336 1.638 1.336 1.579 144,905 +0.31(+24.14%)
Apr 07, 2017 1.171 1.302 1.165 1.272 43,846 +0.19(+17.25%)
Apr 06, 2017 1.012 1.085 1.012 1.085 71,253 +0.10(+9.78%)
Apr 05, 2017 0.9600 1.003 0.9600 0.9883 15,919 +0.05(+5.68%)
Apr 04, 2017 0.9580 0.9580 0.9332 0.9352 16,457 -0.01(-1.21%)
Apr 03, 2017 0.9320 0.9610 0.9320 0.9467 21,520 -0.02(-2.20%)
Mar 31, 2017 0.9287 0.9787 0.9202 0.9680 41,779 +0.03(+3.62%)
Mar 30, 2017 0.9290 0.9342 0.9200 0.9342 2,745 -0.00(-0.09%)
Mar 29, 2017 0.9400 0.9400 0.9263 0.9350 3,837 +0.01(+0.54%)
Mar 28, 2017 0.9930 0.9930 0.9282 0.9300 19,757 -0.02(-2.50%)
Mar 27, 2017 0.9786 0.9786 0.9239 0.9538 58,783 +0.08(+8.68%)
Mar 24, 2017 0.8804 0.8880 0.8718 0.8776 14,911 -0.00(-0.01%)
Mar 23, 2017 0.8497 0.8777 0.8497 0.8777 5,467 +0.07(+8.36%)
Mar 22, 2017 0.7860 0.8100 0.7740 0.8100 2,311 +0.03(+3.78%)
Mar 21, 2017 0.8190 0.8190 0.7805 0.7805 12,479 -0.04(-4.86%)
Mar 20, 2017 0.8820 0.9015 0.8204 0.8204 8,847 -0.08(-9.30%)
Mar 17, 2017 0.9290 0.9180 0.9045 0.9045 526 +0.00(+0.39%)
Mar 16, 2017 0.9300 0.9440 0.8972 0.9010 17,700 -0.03(-3.64%)
Mar 15, 2017 0.9340 0.9350 0.9340 0.9350 676 +0.00(+0.27%)
Mar 14, 2017 0.9246 0.9325 0.9066 0.9325 2,620 +0.01(+0.68%)
Mar 13, 2017 0.9341 0.9500 0.9262 0.9262 9,470 -0.02(-2.09%)
Mar 10, 2017 0.9706 0.9747 0.9339 0.9460 35,400 +0.00(+0.04%)
Mar 09, 2017 0.8720 0.9530 0.8720 0.9456 6,054 +0.07(+8.37%)
Mar 08, 2017 0.8809 0.8809 0.7960 0.8726 90,235 -0.05(-5.05%)
Mar 07, 2017 0.9854 0.9856 0.9113 0.9190 40,773 -0.07(-7.12%)
Mar 06, 2017 1.004 1.011 0.9895 0.9895 15,300 +0.01(+0.87%)
Mar 03, 2017 1.003 1.003 0.9700 0.9810 28,243 -0.01(-0.64%)
Mar 02, 2017 0.9980 0.9980 0.9800 0.9873 11,308 -0.01(-0.53%)
Mar 01, 2017 0.9929 0.9934 0.9861 0.9926 3,809 +0.00(+0.03%)
Feb 28, 2017 1.034 1.034 0.9875 0.9923 13,370 -0.05(-4.59%)
Feb 27, 2017 1.053 1.060 1.012 1.040 24,974 +0.02(+1.96%)
Feb 24, 2017 1.034 1.047 0.9796 1.020 67,015 -0.01(-1.35%)
Feb 23, 2017 1.096 1.096 1.033 1.034 37,766 -0.06(-5.89%)
Feb 22, 2017 1.111 1.135 1.070 1.099 69,434 -0.03(-2.77%)
Feb 21, 2017 1.085 1.130 1.068 1.130 112,368 +0.07(+6.86%)
Feb 17, 2017 1.058 1.058 1.058 0 +0.06(+5.83%)
Feb 16, 2017 0.9921 1.022 0.9921 0.9992 18,975 +0.01(+1.05%)
Feb 15, 2017 0.9959 1.000 0.9800 0.9888 28,896 -0.01(-0.92%)
Feb 14, 2017 1.030 1.030 0.9904 0.9980 22,680 -0.03(-3.14%)
Feb 13, 2017 1.056 1.056 1.013 1.030 80,759 -0.01(-1.25%)
Feb 10, 2017 1.029 1.052 1.029 1.043 18,455 +0.05(+5.02%)
Feb 09, 2017 0.9800 1.001 0.9764 0.9935 27,102 +0.05(+4.94%)
Feb 08, 2017 0.9712 0.9712 0.9458 0.9467 7,300 -0.02(-2.07%)
Feb 07, 2017 0.9678 0.9790 0.9624 0.9667 8,524 +0.00(+0.36%)
Feb 06, 2017 0.9900 0.9900 0.9632 0.9632 10,120 -0.03(-3.49%)
Feb 03, 2017 0.9880 0.9980 0.9850 0.9980 14,050 +0.01(+0.89%)
Feb 02, 2017 1.089 1.089 0.9813 0.9892 44,038 -0.15(-12.88%)
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.