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 (%)
Dec 31, 2018 1.960 2.100 1.950 2.080 610,200 +0.17(+8.68%)
Dec 28, 2018 1.760 1.980 1.640 1.914 588,100 +0.28(+17.41%)
Dec 27, 2018 1.670 1.780 1.630 1.630 214,209 -0.10(-5.78%)
Dec 26, 2018 1.630 1.790 1.630 1.730 256,753 +0.12(+7.45%)
Dec 24, 2018 1.650 1.650 1.480 1.610 298,900 +0.01(+0.69%)
Dec 21, 2018 1.850 1.850 1.597 1.599 416,300 -0.15(-8.63%)
Dec 20, 2018 1.970 2.000 1.740 1.750 541,722 -0.22(-11.17%)
Dec 19, 2018 2.000 2.019 1.960 1.970 143,510 -0.01(-0.51%)
Dec 18, 2018 1.960 2.048 1.933 1.980 207,138 +0.03(+1.54%)
Dec 17, 2018 2.035 2.080 1.950 1.950 304,161 -0.08(-3.94%)
Dec 14, 2018 1.960 2.100 1.950 2.030 165,700 +0.03(+1.50%)
Dec 13, 2018 2.080 2.130 1.950 2.000 256,009 -0.06(-2.91%)
Dec 12, 2018 2.110 2.130 2.050 2.060 220,909 -0.02(-0.96%)
Dec 11, 2018 2.070 2.150 2.030 2.080 216,129 +0.04(+1.96%)
Dec 10, 2018 2.115 2.210 2.000 2.040 379,742 -0.03(-1.45%)
Dec 07, 2018 2.086 2.220 2.000 2.070 495,200 +0.15(+7.96%)
Dec 06, 2018 1.850 2.060 1.690 1.917 912,865 -0.06(-2.97%)
Dec 04, 2018 2.150 2.180 1.920 1.976 521,800 -0.17(-8.06%)
Dec 03, 2018 2.345 2.350 2.110 2.149 583,493 -0.15(-6.32%)
Nov 30, 2018 2.461 2.478 2.250 2.294 614,100 -0.15(-6.14%)
Nov 29, 2018 2.670 2.680 2.445 2.445 485,357 -0.22(-8.10%)
Nov 28, 2018 2.595 2.670 2.544 2.660 452,617 +0.08(+3.10%)
Nov 27, 2018 2.715 2.740 2.510 2.580 343,974 -0.02(-0.82%)
Nov 26, 2018 2.820 2.907 2.591 2.601 293,455 -0.22(-7.76%)
Nov 23, 2018 2.818 2.879 2.732 2.820 130,700 -0.13(-4.34%)
Nov 21, 2018 2.948 2.948 2.948 0 +0.27(+10.00%)
Nov 20, 2018 2.800 2.820 2.520 2.680 727,090 -0.16(-5.63%)
Nov 19, 2018 2.970 3.090 2.800 2.840 268,381 -0.16(-5.27%)
Nov 16, 2018 3.195 3.256 2.970 2.998 353,600 -0.17(-5.43%)
Nov 15, 2018 2.936 3.210 2.890 3.170 337,390 +0.22(+7.49%)
Nov 14, 2018 3.130 3.130 2.800 2.949 622,818 -0.07(-2.35%)
Nov 13, 2018 3.340 3.350 3.000 3.020 453,562 -0.24(-7.25%)
Nov 12, 2018 3.500 3.510 3.233 3.256 375,693 -0.06(-1.92%)
Nov 09, 2018 3.790 3.890 3.300 3.320 939,600 -0.60(-15.32%)
Nov 08, 2018 3.888 4.008 3.877 3.920 1,306,991 +0.04(+1.03%)
Nov 07, 2018 3.758 3.980 3.610 3.880 1,050,533 +0.27(+7.48%)
Nov 06, 2018 3.577 3.800 3.500 3.610 847,068 +0.06(+1.69%)
Nov 05, 2018 3.268 3.580 3.120 3.550 793,535 +0.31(+9.57%)
Nov 02, 2018 3.080 3.279 3.050 3.240 457,300 +0.19(+6.23%)
Nov 01, 2018 2.994 3.146 2.780 3.050 482,459 +0.09(+3.04%)
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%)
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.