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 (%)
Sep 30, 2020 0.1293 0.1473 0.1293 0.1449 55,046 +0.01(+5.84%)
Sep 29, 2020 0.1260 0.1495 0.1260 0.1369 71,735 +0.00(+0.00%)
Sep 28, 2020 0.1480 0.1600 0.1368 0.1369 239,631 -0.01(-5.33%)
Sep 25, 2020 0.1350 0.1509 0.1350 0.1446 48,900 +0.00(+0.28%)
Sep 24, 2020 0.1381 0.1450 0.1381 0.1442 87,437 -0.00(-0.14%)
Sep 23, 2020 0.1550 0.1600 0.1410 0.1444 294,283 -0.01(-5.93%)
Sep 22, 2020 0.1525 0.1632 0.1454 0.1535 146,513 -0.00(-2.42%)
Sep 21, 2020 0.1500 0.1641 0.1487 0.1573 88,053 +0.01(+4.17%)
Sep 18, 2020 0.1600 0.1679 0.1505 0.1510 432,400 -0.01(-5.63%)
Sep 17, 2020 0.1732 0.1732 0.1460 0.1600 93,482 -0.01(-3.09%)
Sep 16, 2020 0.1780 0.1780 0.1550 0.1651 79,244 +0.00(+1.16%)
Sep 15, 2020 0.1570 0.1750 0.1570 0.1632 137,927 +0.00(+0.43%)
Sep 14, 2020 0.1500 0.1700 0.1500 0.1625 258,886 +0.00(+0.25%)
Sep 11, 2020 0.1695 0.1742 0.1541 0.1621 641,400 -0.01(-4.65%)
Sep 10, 2020 0.1650 0.1800 0.1618 0.1700 277,946 -0.00(-0.35%)
Sep 09, 2020 0.1780 0.2000 0.1665 0.1706 1,370,244 +0.01(+8.73%)
Sep 04, 2020 0.1569 0.1569 0.1569 0 +0.01(+5.94%)
Sep 03, 2020 0.1514 0.1600 0.1450 0.1481 139,628 -0.01(-5.61%)
Sep 02, 2020 0.1533 0.1607 0.1350 0.1569 257,149 +0.00(+3.09%)
Sep 01, 2020 0.1534 0.1741 0.1351 0.1522 377,897 -0.00(-0.72%)
Aug 31, 2020 0.1659 0.1688 0.1490 0.1533 316,031 -0.00(-2.97%)
Aug 28, 2020 0.1454 0.1650 0.1368 0.1580 724,400 +0.02(+13.67%)
Aug 27, 2020 0.1423 0.1423 0.1325 0.1390 223,763 +0.00(+0.29%)
Aug 26, 2020 0.1314 0.1390 0.1300 0.1386 311,359 +0.01(+4.45%)
Aug 25, 2020 0.1195 0.1379 0.1195 0.1327 213,055 +0.00(+2.31%)
Aug 24, 2020 0.1260 0.1425 0.1227 0.1297 85,350 +0.00(+2.94%)
Aug 21, 2020 0.1250 0.1373 0.1238 0.1260 258,100 -0.00(-1.56%)
Aug 20, 2020 0.1239 0.1316 0.1239 0.1280 211,977 +0.00(+0.39%)
Aug 19, 2020 0.1300 0.1398 0.1240 0.1275 246,229 -0.01(-5.90%)
Aug 18, 2020 0.1495 0.1500 0.1280 0.1355 111,933 -0.00(-0.22%)
Aug 17, 2020 0.1198 0.1420 0.1196 0.1358 226,804 -0.00(-1.38%)
Aug 14, 2020 0.1228 0.1412 0.1188 0.1377 616,500 +0.01(+7.16%)
Aug 13, 2020 0.1637 0.1637 0.1265 0.1285 645,414 -0.01(-8.28%)
Aug 12, 2020 0.1297 0.1416 0.1294 0.1401 517,903 +0.00(+3.01%)
Aug 11, 2020 0.1310 0.1398 0.1227 0.1360 184,794 -0.00(-1.02%)
Aug 10, 2020 0.1300 0.1468 0.1300 0.1374 283,400 -0.00(-2.21%)
Aug 07, 2020 0.1515 0.1515 0.1380 0.1405 195,900 -0.00(-3.37%)
Aug 06, 2020 0.1444 0.1500 0.1400 0.1454 127,408 -0.00(-2.35%)
Aug 05, 2020 0.1529 0.1640 0.1419 0.1489 156,910 -0.00(-2.55%)
Aug 04, 2020 0.1483 0.1584 0.1483 0.1528 174,347 -0.00(-1.29%)
Aug 03, 2020 0.1514 0.1650 0.1514 0.1548 196,481 -0.00(-1.28%)
Jul 31, 2020 0.1495 0.1670 0.1360 0.1568 1,312,900 +0.01(+9.65%)
Jul 30, 2020 0.1450 0.1481 0.1398 0.1430 163,804 -0.00(-1.85%)
Jul 29, 2020 0.1500 0.1630 0.1380 0.1457 225,124 -0.00(-2.87%)
Jul 28, 2020 0.1363 0.1520 0.1363 0.1500 215,369 +0.00(+0.00%)
Jul 27, 2020 0.1470 0.1545 0.1390 0.1500 190,128 +0.00(+1.97%)
Jul 24, 2020 0.1408 0.1500 0.1400 0.1471 135,000 +0.00(+1.45%)
Jul 23, 2020 0.1408 0.1500 0.1408 0.1450 262,752 +0.00(+2.40%)
Jul 22, 2020 0.1538 0.1538 0.1365 0.1416 194,475 +0.00(+0.00%)
Jul 21, 2020 0.1300 0.1468 0.1300 0.1416 128,117 +0.01(+7.68%)
Jul 20, 2020 0.1300 0.1500 0.1300 0.1315 335,252 -0.01(-7.33%)
Jul 17, 2020 0.1500 0.1500 0.1300 0.1419 196,400 +0.00(+0.42%)
Jul 16, 2020 0.1492 0.1500 0.1350 0.1413 443,656 -0.01(-5.80%)
Jul 15, 2020 0.1320 0.1500 0.1310 0.1500 278,521 +0.01(+6.91%)
Jul 14, 2020 0.1402 0.1474 0.1320 0.1403 134,222 -0.00(-3.31%)
Jul 13, 2020 0.1350 0.1456 0.1274 0.1451 344,286 +0.02(+11.62%)
Jul 10, 2020 0.1200 0.1340 0.1200 0.1300 221,500 +0.00(+3.01%)
Jul 09, 2020 0.1250 0.1347 0.1224 0.1262 261,092 -0.00(-2.92%)
Jul 08, 2020 0.1263 0.1319 0.1203 0.1300 285,056 +0.00(+1.88%)
Jul 07, 2020 0.1272 0.1376 0.1250 0.1276 284,307 -0.01(-6.52%)
Jul 06, 2020 0.1355 0.1390 0.1273 0.1365 273,386 +0.01(+4.36%)
Jul 02, 2020 0.1251 0.1700 0.1251 0.1308 397,800 -0.01(-6.57%)
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.