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 (%)
Feb 28, 2022 0.0265 0.0333 0.0250 0.0333 75,024 +0.00(+8.12%)
Feb 25, 2022 0.0385 0.0364 0.0307 0.0308 159,368 -0.00(-4.94%)
Feb 24, 2022 0.0309 0.0332 0.0264 0.0324 197,625 +0.00(+5.19%)
Feb 23, 2022 0.0302 0.0398 0.0302 0.0308 113,951 -0.01(-19.58%)
Feb 22, 2022 0.0385 0.0403 0.0380 0.0383 66,486 -0.00(-6.81%)
Feb 18, 2022 0.0411 0 +0.00(+2.75%)
Feb 17, 2022 0.0420 0.0420 0.0400 0.0400 4,303 -0.00(-4.76%)
Feb 16, 2022 0.0380 0.0441 0.0380 0.0420 107,340 +0.00(+5.00%)
Feb 15, 2022 0.0430 0.0436 0.0400 0.0400 64,229 -0.00(-6.98%)
Feb 14, 2022 0.0421 0.0437 0.0392 0.0430 21,317 +0.00(+2.63%)
Feb 11, 2022 0.0430 0.0439 0.0400 0.0419 88,750 +0.00(+0.00%)
Feb 10, 2022 0.0385 0.0439 0.0380 0.0419 30,523 +0.00(+0.96%)
Feb 09, 2022 0.0410 0.0441 0.0400 0.0415 146,285 -0.00(-0.24%)
Feb 08, 2022 0.0400 0.0416 0.0400 0.0416 8,267 -0.00(-0.72%)
Feb 07, 2022 0.0383 0.0432 0.0376 0.0419 62,140 +0.00(+3.20%)
Feb 04, 2022 0.0410 0.0423 0.0352 0.0406 132,383 -0.00(-0.98%)
Feb 03, 2022 0.0440 0.0410 77,005 -0.00(-1.68%)
Feb 02, 2022 0.0382 0.0441 0.0382 0.0417 207,641 +0.00(+1.71%)
Feb 01, 2022 0.0414 0.0414 0.0402 0.0410 69,296 +0.00(+1.99%)
Jan 31, 2022 0.0431 0.0440 0.0400 0.0402 30,738 -0.00(-1.95%)
Jan 28, 2022 0.0400 0.0423 0.0400 0.0410 50,785 +0.00(+0.00%)
Jan 27, 2022 0.0411 0.0420 0.0400 0.0410 66,118 +0.00(+0.00%)
Jan 26, 2022 0.0420 0.0423 0.0390 0.0410 239,091 +0.00(+2.50%)
Jan 25, 2022 0.0430 0.0440 0.0383 0.0400 43,093 -0.00(-6.98%)
Jan 24, 2022 0.0440 0.0440 0.0400 0.0430 147,934 -0.00(-2.27%)
Jan 21, 2022 0.0484 0.0484 0.0434 0.0440 295,696 -0.00(-9.09%)
Jan 20, 2022 0.0471 0.0484 0.0450 0.0484 23,691 +0.00(+0.83%)
Jan 19, 2022 0.0473 0.0507 0.0470 0.0480 11,160 +0.00(+1.05%)
Jan 18, 2022 0.0474 0.0498 0.0450 0.0475 214,068 +0.00(+0.42%)
Jan 14, 2022 0.0473 0 -0.00(-3.47%)
Jan 13, 2022 0.0440 0.0500 0.0440 0.0490 71,594 +0.00(+2.94%)
Jan 12, 2022 0.0469 0.0502 0.0469 0.0476 55,505 -0.00(-2.66%)
Jan 11, 2022 0.0495 0.0500 0.0471 0.0489 55,023 +0.00(+2.95%)
Jan 10, 2022 0.0468 0.0521 0.0441 0.0475 75,273 -0.00(-4.04%)
Jan 07, 2022 0.0469 0.0517 0.0440 0.0495 9,947 +0.00(+6.00%)
Jan 06, 2022 0.0515 0.0544 0.0467 0.0467 116,849 -0.00(-9.32%)
Jan 05, 2022 0.0489 0.0528 0.0457 0.0515 354,495 +0.00(+7.97%)
Jan 04, 2022 0.0550 0.0590 0.0450 0.0477 113,718 -0.01(-13.27%)
Jan 03, 2022 0.0462 0.0550 0.0450 0.0550 223,320 +0.01(+22.22%)
Dec 31, 2021 0.0450 0.0520 0.0450 0.0450 191,590 +0.00(+0.00%)
Dec 30, 2021 0.0450 0.0479 0.0450 0.0450 405,892 -0.00(-4.05%)
Dec 29, 2021 0.0451 0.0479 0.0450 0.0469 427,074 +0.00(+3.08%)
Dec 28, 2021 0.0453 0.0499 0.0451 0.0455 441,245 -0.00(-7.71%)
Dec 27, 2021 0.0483 0.0540 0.0456 0.0493 140,886 -0.00(-1.99%)
Dec 23, 2021 0.0450 0.0549 0.0416 0.0503 627,285 +0.00(+10.07%)
Dec 22, 2021 0.0440 0.0480 0.0440 0.0457 123,204 -0.00(-4.79%)
Dec 21, 2021 0.0413 0.0499 0.0413 0.0480 73,364 +0.01(+13.74%)
Dec 20, 2021 0.0414 0.0503 0.0414 0.0422 475,009 -0.00(-4.09%)
Dec 17, 2021 0.0418 0.0487 0.0418 0.0440 83,318 -0.00(-1.79%)
Dec 16, 2021 0.0490 0.0490 0.0423 0.0448 154,170 -0.00(-8.57%)
Dec 15, 2021 0.0400 0.0490 0.0400 0.0490 153,619 -0.00(-0.41%)
Dec 14, 2021 0.0417 0.0500 0.0417 0.0492 118,958 +0.00(+5.35%)
Dec 13, 2021 0.0484 0.0510 0.0450 0.0467 97,557 -0.00(-6.60%)
Dec 10, 2021 0.0550 0.0550 0.0449 0.0500 117,807 +0.00(+7.53%)
Dec 09, 2021 0.0475 0.0520 0.0429 0.0465 251,780 -0.00(-7.37%)
Dec 08, 2021 0.0483 0.0539 0.0483 0.0502 116,515 -0.00(-1.76%)
Dec 07, 2021 0.0546 0.0550 0.0507 0.0511 307,025 -0.00(-6.41%)
Dec 06, 2021 0.0600 0.0600 0.0470 0.0546 235,498 -0.00(-0.73%)
Dec 03, 2021 0.0550 0.0600 0.0546 0.0550 235,560 -0.00(-5.17%)
Dec 02, 2021 0.0565 0.0600 0.0565 0.0580 232,630 -0.00(-3.33%)
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.