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 (%)
Mar 29, 2019 3.000 3.090 2.950 3.030 315,300 +0.10(+3.41%)
Mar 28, 2019 3.160 3.160 2.853 2.930 334,032 -0.07(-2.49%)
Mar 27, 2019 3.143 3.150 2.860 3.005 440,165 -0.10(-3.07%)
Mar 26, 2019 3.040 3.116 3.020 3.100 411,240 +0.05(+1.64%)
Mar 25, 2019 3.110 3.140 3.000 3.050 402,557 -0.06(-1.93%)
Mar 22, 2019 3.250 3.340 3.060 3.110 538,300 -0.20(-6.04%)
Mar 21, 2019 3.263 3.338 3.210 3.310 304,567 +0.03(+0.91%)
Mar 20, 2019 3.464 3.490 3.200 3.280 719,141 -0.18(-5.20%)
Mar 19, 2019 3.200 3.470 3.150 3.460 1,064,677 +0.38(+12.23%)
Mar 18, 2019 3.010 3.120 2.990 3.083 671,197 +0.09(+3.11%)
Mar 15, 2019 2.900 3.040 2.880 2.990 501,800 +0.10(+3.46%)
Mar 14, 2019 3.075 3.075 2.848 2.890 259,001 -0.01(-0.31%)
Mar 13, 2019 2.940 2.950 2.860 2.899 245,392 +0.03(+1.01%)
Mar 12, 2019 2.930 2.990 2.840 2.870 510,562 -0.02(-0.69%)
Mar 11, 2019 2.770 3.008 2.720 2.890 654,937 +0.19(+7.04%)
Mar 08, 2019 2.770 2.770 2.554 2.700 349,900 +0.04(+1.50%)
Mar 07, 2019 2.860 2.870 2.660 2.660 356,008 -0.15(-5.34%)
Mar 06, 2019 2.860 2.950 2.770 2.810 356,589 -0.07(-2.43%)
Mar 05, 2019 2.850 2.890 2.800 2.880 334,568 +0.03(+1.05%)
Mar 04, 2019 2.890 2.930 2.780 2.850 319,786 -0.03(-1.04%)
Mar 01, 2019 2.950 2.960 2.810 2.880 503,200 -0.07(-2.37%)
Feb 28, 2019 2.917 2.970 2.880 2.950 229,773 +0.05(+1.72%)
Feb 27, 2019 3.060 3.060 2.898 2.900 311,243 -0.12(-3.97%)
Feb 26, 2019 3.000 3.050 2.950 3.020 311,048 +0.07(+2.40%)
Feb 25, 2019 3.105 3.160 2.910 2.949 779,910 -0.01(-0.36%)
Feb 22, 2019 3.030 3.070 2.900 2.960 496,000 -0.05(-1.66%)
Feb 21, 2019 3.020 3.240 2.980 3.010 1,344,236 +0.05(+1.69%)
Feb 20, 2019 2.650 2.970 2.632 2.960 936,185 +0.39(+15.18%)
Feb 19, 2019 2.580 2.660 2.530 2.570 476,737 +0.02(+0.78%)
Feb 15, 2019 2.485 2.583 2.400 2.550 552,300 +0.08(+3.24%)
Feb 14, 2019 2.640 2.640 2.450 2.470 381,073 -0.11(-4.11%)
Feb 13, 2019 2.610 2.710 2.560 2.576 339,143 -0.01(-0.49%)
Feb 12, 2019 2.621 2.745 2.514 2.588 403,719 -0.04(-1.58%)
Feb 11, 2019 2.750 2.750 2.550 2.630 572,702 -0.06(-2.23%)
Feb 08, 2019 2.970 3.000 2.670 2.690 588,800 -0.30(-10.04%)
Feb 07, 2019 2.730 3.000 2.660 2.990 758,220 +0.23(+8.33%)
Feb 06, 2019 2.990 3.000 2.690 2.760 860,647 -0.25(-8.31%)
Feb 05, 2019 3.160 3.240 2.930 3.010 1,290,964 -0.15(-4.70%)
Feb 04, 2019 2.770 3.172 2.770 3.159 1,701,006 +0.43(+15.70%)
Feb 01, 2019 2.710 2.830 2.650 2.730 816,200 +0.07(+2.63%)
Jan 31, 2019 2.710 2.710 2.560 2.660 541,887 +0.01(+0.38%)
Jan 30, 2019 2.840 2.840 2.620 2.650 528,459 +0.05(+1.92%)
Jan 29, 2019 2.700 2.825 2.540 2.600 1,074,564 +0.10(+4.00%)
Jan 28, 2019 2.190 2.510 2.145 2.500 740,519 +0.34(+15.95%)
Jan 25, 2019 2.197 2.200 2.100 2.156 355,100 +0.02(+1.02%)
Jan 24, 2019 2.100 2.147 2.070 2.134 245,196 +0.06(+3.11%)
Jan 23, 2019 2.090 2.160 2.070 2.070 189,020 -0.02(-0.96%)
Jan 22, 2019 2.260 2.260 2.060 2.090 407,747 +0.05(+2.45%)
Jan 18, 2019 2.220 2.220 2.020 2.040 255,200 -0.06(-2.90%)
Jan 17, 2019 2.195 2.218 2.070 2.101 449,464 -0.11(-4.91%)
Jan 16, 2019 2.290 2.300 2.140 2.209 230,555 -0.00(-0.03%)
Jan 15, 2019 2.445 2.470 2.170 2.210 552,171 -0.26(-10.53%)
Jan 14, 2019 2.410 2.470 2.300 2.470 406,311 +0.16(+6.70%)
Jan 11, 2019 2.272 2.347 2.237 2.315 258,800 +0.04(+1.67%)
Jan 10, 2019 2.220 2.300 2.196 2.277 252,838 +0.09(+4.18%)
Jan 09, 2019 2.270 2.270 2.150 2.185 265,139 -0.04(-2.00%)
Jan 08, 2019 2.400 2.400 2.180 2.230 553,302 -0.15(-6.30%)
Jan 07, 2019 2.350 2.400 2.320 2.380 528,931 +0.06(+2.59%)
Jan 04, 2019 2.280 2.345 2.270 2.320 307,300 +0.07(+3.11%)
Jan 03, 2019 2.215 2.350 2.180 2.250 386,319 -0.02(-0.88%)
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.