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 (%)
Jul 31, 2019 1.530 1.640 1.510 1.570 216,822 +0.04(+2.62%)
Jul 30, 2019 1.450 1.625 1.450 1.530 79,028 +0.02(+1.25%)
Jul 29, 2019 1.480 1.570 1.450 1.511 166,768 +0.00(+0.07%)
Jul 26, 2019 1.590 1.590 1.460 1.510 129,300 +0.01(+0.94%)
Jul 25, 2019 1.430 1.570 1.430 1.496 255,022 +0.03(+2.40%)
Jul 24, 2019 1.480 1.503 1.450 1.461 229,527 -0.04(-2.60%)
Jul 23, 2019 1.560 1.594 1.480 1.500 401,669 -0.09(-5.66%)
Jul 22, 2019 1.650 1.730 1.550 1.590 264,584 -0.05(-3.05%)
Jul 19, 2019 1.700 1.710 1.627 1.640 194,800 -0.05(-3.02%)
Jul 18, 2019 1.860 1.888 1.670 1.691 176,943 -0.08(-4.46%)
Jul 17, 2019 1.730 1.794 1.720 1.770 167,721 +0.03(+1.72%)
Jul 16, 2019 1.670 1.760 1.650 1.740 201,960 +0.07(+4.07%)
Jul 15, 2019 1.690 1.790 1.670 1.672 270,161 -0.03(-1.65%)
Jul 12, 2019 1.660 1.755 1.630 1.700 331,800 +0.00(+0.00%)
Jul 11, 2019 1.740 1.850 1.700 1.700 237,829 -0.07(-3.95%)
Jul 10, 2019 1.810 1.835 1.740 1.770 169,979 -0.01(-0.35%)
Jul 09, 2019 1.800 1.900 1.750 1.776 209,151 -0.04(-2.40%)
Jul 08, 2019 1.850 1.900 1.800 1.820 170,630 -0.03(-1.62%)
Jul 05, 2019 1.820 1.895 1.790 1.850 123,700 +0.03(+1.65%)
Jul 03, 2019 1.740 1.820 1.730 1.820 209,300 +0.02(+1.11%)
Jul 02, 2019 1.845 1.900 1.750 1.800 208,192 -0.04(-2.17%)
Jul 01, 2019 1.860 1.870 1.840 1.840 106,319 +0.00(+0.00%)
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%)
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.