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, 2020 0.3100 0.3100 0.3000 0.3000 139,056 -0.01(-1.64%)
Jan 30, 2020 0.3000 0.3100 0.3000 0.3050 127,568 -0.01(-1.61%)
Jan 29, 2020 0.3100 0.3100 0.3000 0.3100 146,244 +0.00(+0.00%)
Jan 28, 2020 0.3250 0.3250 0.3000 0.3100 324,422 -0.01(-3.13%)
Jan 27, 2020 0.3100 0.3200 0.3050 0.3200 574,747 -0.02(-4.48%)
Jan 24, 2020 0.3400 0.3500 0.3250 0.3350 264,610 -0.01(-2.90%)
Jan 23, 2020 0.3600 0.3650 0.3450 0.3450 402,005 -0.01(-2.82%)
Jan 22, 2020 0.3450 0.3600 0.3450 0.3550 349,638 +0.01(+2.90%)
Jan 21, 2020 0.3600 0.3600 0.3450 0.3450 437,976 +0.00(+0.00%)
Jan 20, 2020 0.3400 0.3600 0.3400 0.3450 346,653 +0.00(+1.47%)
Jan 17, 2020 0.3350 0.3500 0.3250 0.3400 914,745 +0.02(+4.62%)
Jan 16, 2020 0.3600 0.3850 0.3250 0.3250 1,009,115 -0.02(-7.14%)
Jan 15, 2020 0.3250 0.3600 0.3150 0.3500 1,249,578 +0.04(+12.90%)
Jan 14, 2020 0.3300 0.3300 0.3100 0.3100 742,128 -0.02(-6.06%)
Jan 13, 2020 0.3200 0.3300 0.3200 0.3300 297,027 +0.01(+3.13%)
Jan 10, 2020 0.3400 0.3450 0.3200 0.3200 279,904 -0.01(-3.03%)
Jan 09, 2020 0.3200 0.3400 0.3200 0.3300 288,416 +0.02(+4.76%)
Jan 08, 2020 0.3200 0.3300 0.3000 0.3150 388,112 -0.01(-1.56%)
Jan 07, 2020 0.3200 0.3200 0.3100 0.3200 308,523 +0.02(+4.92%)
Jan 06, 2020 0.3150 0.3200 0.3050 0.3050 410,994 +0.00(+0.00%)
Jan 03, 2020 0.3200 0.3200 0.3050 0.3050 73,832 -0.02(-4.69%)
Jan 02, 2020 0.3300 0.3300 0.3050 0.3200 390,666 -0.01(-1.54%)
Dec 31, 2019 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Dec 30, 2019 0.3200 0.3300 0.3050 0.3200 176,349 -0.02(-4.48%)
Dec 27, 2019 0.3500 0.3500 0.3250 0.3350 503,093 -0.01(-2.90%)
Dec 24, 2019 0.3450 0.3450 0.3450 0 +0.01(+4.55%)
Dec 23, 2019 0.3200 0.3400 0.3150 0.3300 528,600 +0.01(+3.13%)
Dec 20, 2019 0.2950 0.3350 0.2950 0.3200 753,825 +0.03(+8.47%)
Dec 19, 2019 0.2750 0.2950 0.2700 0.2950 498,509 +0.01(+5.36%)
Dec 18, 2019 0.2950 0.3000 0.2750 0.2800 521,768 -0.02(-6.67%)
Dec 17, 2019 0.3200 0.3300 0.2950 0.3000 636,578 -0.02(-6.25%)
Dec 16, 2019 0.3800 0.3850 0.3150 0.3200 2,279,635 -0.07(-16.88%)
Dec 13, 2019 0.2950 0.3850 0.2900 0.3850 2,451,317 +0.10(+35.09%)
Dec 12, 2019 0.2850 0.2900 0.2650 0.2850 807,361 +0.00(+1.79%)
Dec 11, 2019 0.2900 0.3000 0.2750 0.2800 479,935 -0.02(-6.67%)
Dec 10, 2019 0.3200 0.3250 0.2950 0.3000 590,358 -0.02(-6.25%)
Dec 09, 2019 0.3200 0.3250 0.3000 0.3200 482,015 +0.01(+1.59%)
Dec 06, 2019 0.3400 0.3430 0.3050 0.3150 731,277 -0.02(-5.97%)
Dec 05, 2019 0.3450 0.3450 0.3100 0.3350 846,233 -0.01(-2.90%)
Dec 04, 2019 0.3800 0.3800 0.3400 0.3450 979,896 -0.04(-9.21%)
Dec 03, 2019 0.4050 0.4100 0.3400 0.3800 1,272,114 -0.03(-6.17%)
Dec 02, 2019 0.4100 0.4200 0.4000 0.4050 321,727 -0.01(-3.57%)
Nov 29, 2019 0.4300 0.4350 0.4100 0.4200 282,642 -0.02(-3.45%)
Nov 28, 2019 0.4400 0.4450 0.4250 0.4350 193,996 -0.01(-1.14%)
Nov 27, 2019 0.4000 0.4400 0.4000 0.4400 278,967 +0.04(+11.39%)
Nov 26, 2019 0.4200 0.4200 0.3900 0.3950 548,622 -0.02(-5.95%)
Nov 25, 2019 0.4300 0.4350 0.4100 0.4200 670,485 -0.01(-2.33%)
Nov 22, 2019 0.5200 0.5200 0.4300 0.4300 1,586,978 -0.07(-14.00%)
Nov 21, 2019 0.4700 0.5400 0.4600 0.5000 2,517,520 +0.04(+8.70%)
Nov 20, 2019 0.4300 0.4700 0.4250 0.4600 1,781,784 +0.04(+9.52%)
Nov 19, 2019 0.4000 0.4350 0.3950 0.4200 1,182,189 +0.02(+5.00%)
Nov 18, 2019 0.4800 0.4850 0.3850 0.4000 1,563,385 -0.08(-17.53%)
Nov 15, 2019 0.5000 0.5400 0.4750 0.4850 1,144,325 -0.06(-10.19%)
Nov 14, 2019 0.5800 0.5900 0.5300 0.5400 665,451 -0.04(-6.90%)
Nov 13, 2019 0.6500 0.6600 0.5800 0.5800 820,422 -0.07(-10.77%)
Nov 12, 2019 0.6800 0.6900 0.6500 0.6500 767,883 -0.03(-4.41%)
Nov 11, 2019 0.7000 0.7200 0.6700 0.6800 486,552 -0.03(-4.23%)
Nov 08, 2019 0.6900 0.7700 0.6600 0.7100 1,733,241 +0.04(+5.97%)
Nov 07, 2019 0.7300 0.7450 0.6600 0.6700 910,565 -0.05(-6.94%)
Nov 06, 2019 0.8000 0.8000 0.7200 0.7200 641,406 -0.06(-7.69%)
Nov 05, 2019 0.8200 0.8200 0.7600 0.7800 535,330 -0.03(-3.70%)
Nov 04, 2019 0.8800 0.8800 0.8000 0.8100 263,593 -0.05(-5.81%)
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.