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 (%)
Oct 31, 2018 2.690 3.019 2.560 2.960 372,363 +0.38(+14.73%)
Oct 30, 2018 2.386 2.712 2.365 2.580 311,164 +0.00(+0.00%)
Oct 29, 2018 3.015 3.030 2.440 2.580 598,075 -0.35(-11.94%)
Oct 26, 2018 2.750 3.110 2.680 2.930 639,600 +0.11(+3.89%)
Oct 25, 2018 2.570 2.830 2.510 2.820 499,729 +0.29(+11.55%)
Oct 24, 2018 2.680 2.880 2.480 2.528 552,290 -0.08(-2.95%)
Oct 23, 2018 2.289 2.780 2.180 2.605 934,609 +0.01(+0.21%)
Oct 22, 2018 2.980 2.980 2.470 2.599 749,677 -0.41(-13.64%)
Oct 19, 2018 3.380 3.410 2.860 3.010 824,200 -0.37(-10.95%)
Oct 18, 2018 3.499 3.570 3.380 3.380 297,293 -0.12(-3.52%)
Oct 17, 2018 3.460 3.645 3.300 3.503 467,104 -0.20(-5.31%)
Oct 16, 2018 4.005 4.060 3.500 3.700 576,877 -0.22(-5.61%)
Oct 15, 2018 3.853 3.940 3.800 3.920 474,820 +0.18(+4.73%)
Oct 12, 2018 3.690 3.829 3.625 3.743 212,600 +0.11(+3.11%)
Oct 11, 2018 3.720 3.750 3.550 3.630 241,506 -0.11(-2.94%)
Oct 10, 2018 3.790 3.840 3.600 3.740 268,438 +0.04(+1.08%)
Oct 09, 2018 3.710 3.750 3.640 3.700 168,402 -0.01(-0.26%)
Oct 08, 2018 3.680 3.720 3.600 3.710 118,475 +0.03(+0.82%)
Oct 05, 2018 3.718 3.800 3.630 3.680 140,400 -0.10(-2.62%)
Oct 04, 2018 3.870 3.900 3.690 3.779 266,106 -0.10(-2.60%)
Oct 03, 2018 3.844 3.930 3.750 3.880 321,056 -0.01(-0.26%)
Oct 02, 2018 3.890 3.896 3.750 3.890 407,656 +0.03(+0.78%)
Oct 01, 2018 3.790 3.870 3.640 3.860 366,245 +0.31(+8.73%)
Sep 28, 2018 3.310 3.625 3.290 3.550 338,300 +0.17(+5.03%)
Sep 27, 2018 3.680 3.680 3.321 3.380 534,188 -0.29(-7.90%)
Sep 26, 2018 3.670 3.825 3.560 3.670 367,774 -0.08(-2.13%)
Sep 25, 2018 3.912 3.930 3.750 3.750 320,512 -0.11(-2.85%)
Sep 24, 2018 3.910 4.000 3.754 3.860 378,062 -0.02(-0.48%)
Sep 21, 2018 3.710 3.960 3.670 3.879 447,800 +0.02(+0.52%)
Sep 20, 2018 3.850 3.902 3.650 3.859 486,737 -0.01(-0.24%)
Sep 19, 2018 4.010 4.180 3.703 3.868 823,571 -0.12(-3.06%)
Sep 18, 2018 4.000 4.150 3.984 3.990 570,712 -0.02(-0.50%)
Sep 17, 2018 4.095 4.141 3.840 4.010 573,578 +0.14(+3.56%)
Sep 14, 2018 3.560 3.983 3.300 3.872 852,800 +0.20(+5.51%)
Sep 13, 2018 4.340 4.406 3.615 3.670 966,537 -0.67(-15.44%)
Sep 12, 2018 4.370 4.490 4.142 4.340 711,923 +0.11(+2.56%)
Sep 11, 2018 4.210 4.500 4.010 4.232 800,343 +0.10(+2.46%)
Sep 10, 2018 4.000 4.200 3.750 4.130 918,745 +0.19(+4.82%)
Sep 07, 2018 3.350 3.950 3.340 3.940 1,532,200 +0.57(+16.91%)
Sep 06, 2018 3.393 3.430 3.250 3.370 470,618 +0.13(+4.01%)
Sep 05, 2018 3.530 3.550 3.220 3.240 939,774 -0.26(-7.43%)
Sep 04, 2018 3.537 3.620 3.440 3.500 467,334 +0.00(+0.00%)
Aug 31, 2018 3.500 3.500 3.500 0 +0.06(+1.74%)
Aug 30, 2018 3.522 3.670 3.380 3.440 933,979 -0.21(-5.75%)
Aug 29, 2018 3.240 3.650 3.180 3.650 783,530 +0.53(+16.99%)
Aug 28, 2018 3.380 3.500 2.959 3.120 818,100 -0.33(-9.57%)
Aug 27, 2018 3.695 3.750 3.140 3.450 1,525,785 -0.17(-4.70%)
Aug 24, 2018 3.725 3.800 3.590 3.620 918,700 +0.07(+1.97%)
Aug 23, 2018 3.350 3.780 3.222 3.550 1,321,195 +0.24(+7.25%)
Aug 22, 2018 2.773 3.323 2.640 3.310 885,047 +0.42(+14.47%)
Aug 21, 2018 2.490 2.900 2.470 2.892 828,944 +0.42(+17.07%)
Aug 20, 2018 2.220 2.510 2.200 2.470 570,943 +0.26(+11.59%)
Aug 17, 2018 2.145 2.220 2.100 2.213 207,600 +0.10(+4.90%)
Aug 16, 2018 2.178 2.230 2.080 2.110 189,320 -0.07(-3.21%)
Aug 15, 2018 2.080 2.190 2.040 2.180 335,511 +0.22(+11.22%)
Aug 14, 2018 2.130 2.140 1.950 1.960 428,489 -0.15(-7.00%)
Aug 13, 2018 2.250 2.250 2.080 2.108 182,385 -0.12(-5.49%)
Aug 10, 2018 2.190 2.240 2.150 2.230 86,700 +0.03(+1.27%)
Aug 09, 2018 2.160 2.202 2.100 2.202 98,900 +0.08(+3.87%)
Aug 08, 2018 2.020 2.120 2.007 2.120 215,103 +0.07(+3.41%)
Aug 07, 2018 2.140 2.150 2.010 2.050 252,408 -0.06(-2.84%)
Aug 06, 2018 2.110 2.110 2.050 2.110 95,817 +0.04(+1.77%)
Aug 03, 2018 2.220 2.240 2.060 2.073 200,000 -0.11(-4.89%)
Aug 02, 2018 2.170 2.220 2.170 2.180 115,446 +0.01(+0.46%)
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.