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 30, 2021 0.1975 0.2229 0.1950 0.2100 151,200 -0.00(-0.38%)
Apr 29, 2021 0.2125 0.2210 0.2000 0.2108 151,146 -0.01(-3.21%)
Apr 28, 2021 0.2349 0.2349 0.2003 0.2178 225,130 +0.00(+2.25%)
Apr 27, 2021 0.2000 0.2498 0.1800 0.2130 169,856 +0.01(+3.25%)
Apr 26, 2021 0.2080 0.2191 0.2005 0.2063 133,875 -0.00(-0.82%)
Apr 23, 2021 0.2027 0.2141 0.1875 0.2080 104,300 +0.00(+0.48%)
Apr 22, 2021 0.1990 0.2083 0.1962 0.2070 29,602 +0.01(+3.50%)
Apr 21, 2021 0.2001 0.2060 0.2000 0.2000 142,274 -0.00(-1.33%)
Apr 20, 2021 0.2100 0.2120 0.1962 0.2027 100,060 +0.00(+0.05%)
Apr 19, 2021 0.1920 0.2170 0.1920 0.2026 107,501 -0.00(-2.27%)
Apr 16, 2021 0.1935 0.2101 0.1935 0.2073 179,700 +0.00(+1.57%)
Apr 15, 2021 0.2105 0.2162 0.1991 0.2041 369,137 -0.01(-5.73%)
Apr 14, 2021 0.2125 0.2214 0.2125 0.2165 181,766 -0.00(-1.59%)
Apr 13, 2021 0.2080 0.2200 0.2080 0.2200 63,238 +0.01(+4.46%)
Apr 12, 2021 0.2150 0.2340 0.2092 0.2106 226,704 -0.02(-9.26%)
Apr 09, 2021 0.2276 0.2342 0.2200 0.2321 80,300 +0.00(+0.91%)
Apr 08, 2021 0.2188 0.2311 0.2188 0.2300 135,901 +0.01(+3.98%)
Apr 07, 2021 0.2269 0.2320 0.2201 0.2212 133,447 -0.01(-3.87%)
Apr 06, 2021 0.2290 0.2476 0.2290 0.2301 220,557 -0.01(-4.09%)
Apr 05, 2021 0.2150 0.2400 0.2150 0.2399 356,369 +0.03(+11.84%)
Apr 01, 2021 0.2217 0.2275 0.2111 0.2145 101,500 -0.00(-2.23%)
Mar 31, 2021 0.2187 0.2216 0.2100 0.2194 187,834 -0.00(-1.04%)
Mar 30, 2021 0.2291 0.2291 0.2196 0.2217 57,096 -0.01(-2.89%)
Mar 29, 2021 0.2215 0.2348 0.2186 0.2283 130,425 +0.00(+0.97%)
Mar 26, 2021 0.2409 0.2409 0.2260 0.2261 150,700 -0.00(-1.40%)
Mar 25, 2021 0.2299 0.2340 0.2201 0.2293 124,683 -0.01(-3.21%)
Mar 24, 2021 0.2205 0.2430 0.2205 0.2369 124,013 +0.01(+4.82%)
Mar 23, 2021 0.2380 0.2500 0.2260 0.2260 106,381 -0.01(-3.58%)
Mar 22, 2021 0.2450 0.2500 0.2270 0.2344 145,809 -0.01(-2.50%)
Mar 19, 2021 0.2340 0.2650 0.2340 0.2404 149,300 +0.01(+2.34%)
Mar 18, 2021 0.2550 0.2550 0.2349 0.2349 236,544 -0.01(-3.93%)
Mar 17, 2021 0.2185 0.2594 0.2185 0.2445 164,704 +0.01(+4.62%)
Mar 16, 2021 0.2500 0.2575 0.2337 0.2337 237,661 -0.02(-6.37%)
Mar 15, 2021 0.2500 0.2900 0.2364 0.2496 171,245 -0.00(-0.16%)
Mar 12, 2021 0.2571 0.2906 0.2400 0.2500 269,400 -0.00(-1.92%)
Mar 11, 2021 0.2488 0.2667 0.2465 0.2549 563,058 +0.00(+0.31%)
Mar 10, 2021 0.2661 0.3056 0.2500 0.2541 239,670 -0.02(-5.57%)
Mar 09, 2021 0.2558 0.2925 0.2498 0.2691 463,576 +0.01(+3.90%)
Mar 08, 2021 0.2355 0.2800 0.2200 0.2590 911,271 +0.02(+10.12%)
Mar 05, 2021 0.2419 0.2500 0.1900 0.2352 1,196,800 +0.02(+11.05%)
Mar 04, 2021 0.2215 0.2383 0.2077 0.2118 606,160 -0.01(-6.57%)
Mar 03, 2021 0.2448 0.2500 0.2200 0.2267 314,076 -0.02(-9.93%)
Mar 02, 2021 0.2500 0.2799 0.2490 0.2517 356,038 -0.01(-5.34%)
Mar 01, 2021 0.2730 0.2860 0.2551 0.2659 324,756 +0.01(+5.94%)
Feb 26, 2021 0.2384 0.2616 0.2368 0.2510 288,300 -0.01(-2.86%)
Feb 25, 2021 0.3156 0.3200 0.2463 0.2584 613,935 -0.02(-7.65%)
Feb 24, 2021 0.2132 0.3078 0.2132 0.2798 1,349,473 +0.05(+22.18%)
Feb 23, 2021 0.2367 0.2796 0.1926 0.2290 1,334,424 -0.01(-5.41%)
Feb 22, 2021 0.2800 0.3000 0.2305 0.2421 1,264,409 -0.04(-13.57%)
Feb 19, 2021 0.2941 0.3600 0.2762 0.2801 848,700 -0.02(-7.50%)
Feb 18, 2021 0.3002 0.3600 0.2950 0.3028 581,680 +0.01(+3.34%)
Feb 17, 2021 0.3250 0.3250 0.2925 0.2930 592,052 -0.02(-5.42%)
Feb 16, 2021 0.3519 0.3977 0.3050 0.3098 979,779 +0.01(+3.06%)
Feb 12, 2021 0.2895 0.3100 0.2648 0.3006 1,833,700 +0.00(+0.43%)
Feb 11, 2021 0.4220 0.4659 0.2736 0.2993 5,275,327 -0.08(-21.24%)
Feb 10, 2021 0.3650 0.4000 0.3490 0.3800 3,954,827 +0.06(+19.84%)
Feb 09, 2021 0.3040 0.3600 0.3000 0.3171 4,104,173 +0.04(+14.06%)
Feb 08, 2021 0.2271 0.2838 0.2150 0.2780 2,722,811 +0.06(+28.76%)
Feb 05, 2021 0.2030 0.2257 0.2010 0.2159 1,290,900 +0.00(+1.84%)
Feb 04, 2021 0.1989 0.2156 0.1845 0.2120 933,686 +0.02(+11.58%)
Feb 03, 2021 0.1764 0.2000 0.1713 0.1900 1,104,255 +0.01(+8.51%)
Feb 02, 2021 0.1775 0.1798 0.1690 0.1751 462,899 -0.00(-0.51%)
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.