Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerald Health Therapeutics Inc (TSV: EMH )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 3.540 3.540 3.360 3.480 797,670 -0.01(-0.29%)
Jan 30, 2019 3.530 3.580 3.450 3.490 1,009,693 +0.04(+1.16%)
Jan 29, 2019 3.350 3.750 3.340 3.450 2,990,228 +0.11(+3.29%)
Jan 28, 2019 2.880 3.350 2.860 3.340 1,897,944 +0.50(+17.61%)
Jan 25, 2019 2.900 2.900 2.790 2.840 584,739 +0.00(+0.00%)
Jan 24, 2019 2.780 2.850 2.780 2.840 248,300 +0.05(+1.79%)
Jan 23, 2019 2.780 2.880 2.750 2.790 488,513 +0.02(+0.72%)
Jan 22, 2019 2.800 2.920 2.750 2.770 749,533 -0.04(-1.42%)
Jan 21, 2019 2.700 2.830 2.700 2.810 375,013 +0.06(+2.18%)
Jan 18, 2019 2.730 2.830 2.680 2.750 366,613 -0.01(-0.36%)
Jan 17, 2019 2.920 2.940 2.750 2.760 813,935 -0.16(-5.48%)
Jan 16, 2019 2.980 3.010 2.820 2.920 450,868 +0.00(+0.00%)
Jan 15, 2019 3.240 3.270 2.880 2.920 1,258,590 -0.33(-10.15%)
Jan 14, 2019 3.040 3.260 3.040 3.250 663,115 +0.18(+5.86%)
Jan 11, 2019 3.000 3.120 2.980 3.070 788,935 +0.07(+2.33%)
Jan 10, 2019 2.970 3.040 2.930 3.000 632,329 +0.06(+2.04%)
Jan 09, 2019 3.000 3.000 2.850 2.940 802,946 -0.01(-0.34%)
Jan 08, 2019 3.170 3.190 2.890 2.950 620,199 -0.20(-6.35%)
Jan 07, 2019 3.120 3.190 3.100 3.150 814,803 +0.04(+1.29%)
Jan 04, 2019 3.080 3.150 3.040 3.110 305,837 +0.09(+2.98%)
Jan 03, 2019 2.990 3.180 2.940 3.020 567,068 -0.08(-2.58%)
Jan 02, 2019 2.900 3.120 2.800 3.100 777,870 +0.27(+9.54%)
Dec 31, 2018 2.830 2.830 2.830 0 +0.23(+8.85%)
Dec 28, 2018 2.200 2.690 2.200 2.600 798,425 +0.40(+18.18%)
Dec 27, 2018 2.300 2.410 2.200 2.200 398,885 -0.04(-1.79%)
Dec 24, 2018 2.240 2.240 2.240 0 +0.04(+1.82%)
Dec 21, 2018 2.350 2.420 2.160 2.200 744,218 -0.14(-5.98%)
Dec 20, 2018 2.650 2.690 2.340 2.340 598,220 -0.29(-11.03%)
Dec 19, 2018 2.630 2.700 2.630 2.630 164,909 -0.02(-0.75%)
Dec 18, 2018 2.610 2.730 2.610 2.650 178,480 +0.02(+0.76%)
Dec 17, 2018 2.670 2.790 2.630 2.630 331,344 -0.08(-2.77%)
Dec 14, 2018 2.690 2.830 2.620 2.705 354,262 +0.06(+2.08%)
Dec 13, 2018 2.760 2.860 2.610 2.650 350,808 -0.10(-3.64%)
Dec 12, 2018 2.800 2.840 2.740 2.750 393,707 -0.03(-1.08%)
Dec 11, 2018 2.790 2.870 2.720 2.780 559,245 +0.06(+2.21%)
Dec 10, 2018 2.830 2.940 2.670 2.720 786,924 -0.05(-1.81%)
Dec 07, 2018 2.760 2.960 2.650 2.770 1,054,091 +0.23(+9.06%)
Dec 06, 2018 2.400 2.750 2.260 2.540 1,067,484 +0.10(+4.10%)
Dec 05, 2018 2.610 2.750 2.260 2.440 830,267 -0.17(-6.51%)
Dec 04, 2018 2.850 2.890 2.550 2.610 687,326 -0.22(-7.77%)
Dec 03, 2018 3.100 3.100 2.780 2.830 1,262,918 -0.24(-7.82%)
Nov 30, 2018 3.290 3.300 3.000 3.070 1,047,375 -0.25(-7.53%)
Nov 29, 2018 3.530 3.530 3.240 3.320 692,923 -0.22(-6.21%)
Nov 28, 2018 3.470 3.540 3.400 3.540 570,163 +0.07(+2.02%)
Nov 27, 2018 3.600 3.630 3.340 3.470 456,561 -0.16(-4.41%)
Nov 26, 2018 3.700 3.830 3.410 3.630 356,797 -0.08(-2.16%)
Nov 23, 2018 3.720 3.820 3.610 3.710 271,445 +0.01(+0.27%)
Nov 22, 2018 3.800 3.810 3.700 3.700 184,934 -0.19(-4.88%)
Nov 21, 2018 3.630 4.020 3.630 3.890 839,405 +0.33(+9.27%)
Nov 20, 2018 3.600 3.710 3.360 3.560 1,003,784 -0.18(-4.81%)
Nov 19, 2018 3.850 3.970 3.700 3.740 459,704 -0.18(-4.59%)
Nov 16, 2018 4.240 4.270 3.900 3.920 532,004 -0.24(-5.77%)
Nov 15, 2018 3.870 4.230 3.800 4.160 519,147 +0.19(+4.79%)
Nov 14, 2018 4.070 4.100 3.700 3.970 814,461 -0.06(-1.49%)
Nov 13, 2018 4.390 4.400 3.970 4.030 585,432 -0.27(-6.28%)
Nov 12, 2018 4.730 4.730 4.280 4.300 628,975 +0.00(+0.00%)
Nov 09, 2018 5.020 5.110 4.300 4.300 1,263,879 -0.84(-16.34%)
Nov 08, 2018 5.080 5.250 5.080 5.140 1,282,773 +0.06(+1.18%)
Nov 07, 2018 4.900 5.230 4.730 5.080 1,513,261 +0.30(+6.28%)
Nov 06, 2018 4.680 4.980 4.580 4.780 1,138,164 +0.09(+1.92%)
Nov 05, 2018 4.260 4.690 4.090 4.690 1,053,072 +0.47(+11.14%)
Nov 02, 2018 4.010 4.290 3.980 4.220 805,723 +0.21(+5.24%)
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.