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 (%)
Apr 30, 2018 3.460 3.635 3.427 3.600 106,884 +0.13(+3.75%)
Apr 27, 2018 3.503 3.540 3.390 3.470 84,627 -0.01(-0.29%)
Apr 26, 2018 3.410 3.549 3.390 3.480 121,613 +0.08(+2.35%)
Apr 25, 2018 3.486 3.611 3.371 3.400 142,147 -0.15(-4.23%)
Apr 24, 2018 3.620 3.770 3.508 3.550 93,326 -0.05(-1.39%)
Apr 23, 2018 3.700 3.800 3.560 3.600 178,722 -0.17(-4.51%)
Apr 20, 2018 3.781 3.880 3.704 3.770 164,126 +0.03(+0.80%)
Apr 19, 2018 3.805 3.870 3.685 3.740 134,591 -0.08(-1.97%)
Apr 18, 2018 3.920 3.938 3.720 3.815 232,455 -0.10(-2.67%)
Apr 17, 2018 4.090 4.200 3.880 3.920 260,314 -0.13(-3.14%)
Apr 16, 2018 3.860 4.120 3.794 4.047 369,174 +0.38(+10.27%)
Apr 13, 2018 3.220 3.750 3.171 3.670 508,025 +0.47(+14.69%)
Apr 12, 2018 3.264 3.319 3.200 3.200 167,664 -0.02(-0.59%)
Apr 11, 2018 3.220 3.434 3.190 3.219 280,041 -0.13(-3.82%)
Apr 10, 2018 3.180 3.420 2.960 3.347 425,829 +0.17(+5.25%)
Apr 09, 2018 3.517 3.540 3.150 3.180 191,316 -0.22(-6.41%)
Apr 06, 2018 3.540 3.540 3.310 3.398 143,121 -0.17(-4.76%)
Apr 05, 2018 3.430 3.673 3.350 3.568 194,151 +0.30(+9.10%)
Apr 04, 2018 3.270 3.290 2.876 3.270 746,961 -0.09(-2.68%)
Apr 03, 2018 3.650 3.860 3.286 3.360 423,096 -0.32(-8.70%)
Apr 02, 2018 3.900 4.040 3.680 3.680 318,218 -0.32(-8.00%)
Mar 29, 2018 4.000 4.000 4.000 0 +0.20(+5.26%)
Mar 28, 2018 3.975 5.000 3.731 3.800 371,921 -0.26(-6.45%)
Mar 27, 2018 4.280 4.280 3.985 4.062 215,403 -0.22(-5.10%)
Mar 26, 2018 4.490 4.490 4.150 4.280 237,802 -0.15(-3.31%)
Mar 23, 2018 4.453 4.550 4.260 4.427 331,960 +0.32(+7.70%)
Mar 22, 2018 4.340 4.400 4.027 4.110 346,285 -0.34(-7.64%)
Mar 21, 2018 4.500 4.540 4.100 4.450 173,587 +0.00(+0.00%)
Mar 20, 2018 4.560 4.590 4.351 4.450 140,621 -0.10(-2.20%)
Mar 19, 2018 4.460 4.629 4.420 4.550 181,524 +0.09(+2.02%)
Mar 16, 2018 4.252 4.480 4.200 4.460 176,228 +0.19(+4.41%)
Mar 15, 2018 4.170 4.320 4.080 4.272 156,872 +0.17(+4.19%)
Mar 14, 2018 4.315 4.343 4.090 4.100 249,040 -0.19(-4.43%)
Mar 13, 2018 4.423 4.452 4.249 4.290 328,700 -0.19(-4.34%)
Mar 12, 2018 4.640 4.670 4.393 4.484 437,608 -0.15(-3.26%)
Mar 09, 2018 4.675 4.713 4.500 4.636 264,830 +0.04(+0.84%)
Mar 08, 2018 4.495 4.640 4.370 4.597 409,344 +0.19(+4.24%)
Mar 07, 2018 4.535 4.672 4.300 4.410 429,102 -0.19(-4.13%)
Mar 06, 2018 4.822 4.927 4.590 4.600 729,005 +0.04(+0.88%)
Mar 05, 2018 4.450 4.580 4.300 4.560 594,047 +0.58(+14.67%)
Mar 02, 2018 4.010 4.130 3.925 3.977 198,276 -0.16(-3.97%)
Mar 01, 2018 4.020 4.260 3.920 4.141 427,950 +0.19(+4.84%)
Feb 28, 2018 3.435 3.970 3.406 3.950 406,382 +0.38(+10.60%)
Feb 27, 2018 4.000 4.010 3.300 3.571 1,160,458 -0.44(-10.94%)
Feb 26, 2018 4.430 4.500 4.000 4.010 520,755 -0.34(-7.82%)
Feb 23, 2018 4.575 4.578 4.340 4.350 261,954 -0.13(-2.86%)
Feb 22, 2018 4.510 4.657 4.417 4.478 189,820 +0.00(+0.02%)
Feb 21, 2018 4.830 4.947 4.390 4.477 413,288 -0.36(-7.39%)
Feb 20, 2018 4.180 4.850 4.175 4.834 499,814 +0.45(+10.16%)
Feb 16, 2018 4.388 4.388 4.388 0 -0.30(-6.38%)
Feb 15, 2018 4.920 4.990 4.684 4.687 545,229 -0.35(-6.88%)
Feb 14, 2018 5.070 5.160 4.980 5.033 235,976 -0.02(-0.45%)
Feb 13, 2018 5.056 239,443 -0.08(-1.63%)
Feb 12, 2018 5.400 5.520 5.040 5.140 290,589 -0.10(-1.91%)
Feb 09, 2018 5.190 5.349 4.910 5.240 562,123 -0.07(-1.33%)
Feb 08, 2018 5.748 5.772 5.261 5.310 486,545 -0.29(-5.22%)
Feb 07, 2018 6.158 6.350 5.500 5.603 933,710 -0.36(-5.99%)
Feb 06, 2018 5.130 5.985 4.994 5.960 786,488 +0.99(+19.92%)
Feb 05, 2018 4.310 5.670 4.020 4.970 1,000,033 +0.17(+3.54%)
Feb 02, 2018 5.420 5.420 4.511 4.800 1,488,852 -0.94(-16.42%)
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.