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 (%)
Jun 28, 2019 1.855 1.950 1.820 1.840 165,300 +0.01(+0.55%)
Jun 27, 2019 1.765 1.900 1.730 1.830 281,913 +0.06(+3.39%)
Jun 26, 2019 1.800 1.830 1.730 1.770 229,419 -0.03(-1.67%)
Jun 25, 2019 1.780 1.880 1.670 1.800 684,514 -0.05(-2.70%)
Jun 24, 2019 2.000 2.031 1.770 1.850 352,002 -0.15(-7.50%)
Jun 21, 2019 2.050 2.090 1.950 2.000 269,100 -0.09(-4.24%)
Jun 20, 2019 2.000 2.090 1.950 2.088 207,406 +0.09(+4.55%)
Jun 19, 2019 1.990 2.070 1.970 1.998 272,770 -0.07(-3.49%)
Jun 18, 2019 2.110 2.220 2.050 2.070 364,990 +0.07(+3.50%)
Jun 17, 2019 2.140 2.225 2.000 2.000 281,171 -0.14(-6.54%)
Jun 14, 2019 2.240 2.260 2.100 2.140 272,300 -0.12(-5.31%)
Jun 13, 2019 2.260 2.410 2.240 2.260 164,088 -0.01(-0.44%)
Jun 12, 2019 2.200 2.305 2.200 2.270 112,253 +0.02(+0.89%)
Jun 11, 2019 2.345 2.375 2.200 2.250 410,436 -0.12(-5.06%)
Jun 10, 2019 2.430 2.500 2.340 2.370 231,885 -0.06(-2.47%)
Jun 07, 2019 2.395 2.490 2.390 2.430 112,000 +0.00(+0.00%)
Jun 06, 2019 2.440 2.500 2.378 2.430 168,264 -0.03(-1.22%)
Jun 05, 2019 2.600 2.720 2.410 2.460 135,516 -0.05(-1.92%)
Jun 04, 2019 2.290 2.550 2.290 2.508 451,805 +0.15(+6.28%)
Jun 03, 2019 2.500 2.607 2.338 2.360 430,624 -0.21(-8.17%)
May 31, 2019 2.745 2.820 2.520 2.570 315,800 -0.19(-6.75%)
May 30, 2019 2.745 2.900 2.745 2.756 115,197 -0.04(-1.53%)
May 29, 2019 2.745 2.820 2.730 2.799 119,925 +0.01(+0.18%)
May 28, 2019 2.770 2.860 2.751 2.794 159,782 -0.02(-0.86%)
May 24, 2019 2.750 2.830 2.740 2.818 315,800 +0.10(+3.60%)
May 23, 2019 2.725 2.750 2.684 2.720 117,160 -0.06(-2.16%)
May 22, 2019 2.770 2.780 2.700 2.780 113,355 +0.05(+1.83%)
May 21, 2019 2.800 2.800 2.710 2.730 135,727 -0.05(-1.80%)
May 20, 2019 2.790 2.840 2.740 2.780 182,500 +0.03(+1.09%)
May 17, 2019 2.650 2.750 2.650 2.750 138,300 +0.04(+1.45%)
May 16, 2019 2.740 2.770 2.680 2.711 190,138 -0.03(-1.07%)
May 15, 2019 2.705 2.860 2.648 2.740 149,413 +0.03(+1.26%)
May 14, 2019 2.685 2.810 2.680 2.706 149,074 +0.03(+0.97%)
May 13, 2019 2.600 2.840 2.582 2.680 207,810 -0.15(-5.30%)
May 10, 2019 2.600 2.830 2.550 2.830 206,800 +0.23(+8.85%)
May 09, 2019 2.716 2.750 2.580 2.600 208,870 -0.10(-3.72%)
May 08, 2019 2.700 2.768 2.590 2.700 152,407 +0.11(+4.27%)
May 07, 2019 2.475 2.665 2.450 2.590 229,207 +0.04(+1.48%)
May 06, 2019 2.650 2.650 2.470 2.552 348,403 -0.11(-4.06%)
May 03, 2019 2.650 2.713 2.645 2.660 229,500 -0.05(-1.85%)
May 02, 2019 2.830 2.850 2.590 2.710 320,314 -0.13(-4.68%)
May 01, 2019 2.960 2.975 2.700 2.843 458,252 -0.12(-3.92%)
Apr 30, 2019 2.805 2.970 2.800 2.959 299,928 +0.04(+1.34%)
Apr 29, 2019 2.950 2.955 2.870 2.920 167,538 +0.00(+0.00%)
Apr 26, 2019 2.895 2.929 2.850 2.920 127,400 +0.01(+0.34%)
Apr 25, 2019 2.960 2.960 2.880 2.910 137,880 -0.04(-1.36%)
Apr 24, 2019 2.790 2.960 2.790 2.950 243,756 +0.10(+3.51%)
Apr 23, 2019 2.825 2.905 2.770 2.850 204,600 +0.03(+0.92%)
Apr 22, 2019 2.790 2.824 2.720 2.824 365,730 +0.05(+1.79%)
Apr 18, 2019 2.850 2.900 2.750 2.774 445,200 -0.07(-2.31%)
Apr 17, 2019 2.750 2.950 2.750 2.840 739,172 +0.13(+4.80%)
Apr 16, 2019 3.040 3.150 2.670 2.710 1,426,404 -0.38(-12.28%)
Apr 15, 2019 3.210 3.220 3.031 3.090 444,098 -0.13(-4.05%)
Apr 12, 2019 3.250 3.330 3.140 3.220 262,800 +0.02(+0.63%)
Apr 11, 2019 3.325 3.340 3.140 3.200 387,374 -0.14(-4.19%)
Apr 10, 2019 3.455 3.460 3.250 3.340 694,187 +0.04(+1.21%)
Apr 09, 2019 3.190 3.330 3.041 3.300 928,722 +0.13(+4.10%)
Apr 08, 2019 3.240 3.280 3.140 3.170 293,796 -0.04(-1.25%)
Apr 05, 2019 3.190 3.350 3.190 3.210 271,600 -0.05(-1.53%)
Apr 04, 2019 3.250 3.280 3.145 3.260 399,227 +0.04(+1.37%)
Apr 03, 2019 3.197 3.310 3.110 3.216 834,769 +0.11(+3.41%)
Apr 02, 2019 3.300 3.300 3.050 3.110 299,811 -0.02(-0.76%)
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.