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 (%)
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%)
Oct 01, 2018 3.790 3.870 3.640 3.860 366,245 +0.31(+8.73%)
Sep 28, 2018 3.310 3.625 3.290 3.550 338,300 +0.17(+5.03%)
Sep 27, 2018 3.680 3.680 3.321 3.380 534,188 -0.29(-7.90%)
Sep 26, 2018 3.670 3.825 3.560 3.670 367,774 -0.08(-2.13%)
Sep 25, 2018 3.912 3.930 3.750 3.750 320,512 -0.11(-2.85%)
Sep 24, 2018 3.910 4.000 3.754 3.860 378,062 -0.02(-0.48%)
Sep 21, 2018 3.710 3.960 3.670 3.879 447,800 +0.02(+0.52%)
Sep 20, 2018 3.850 3.902 3.650 3.859 486,737 -0.01(-0.24%)
Sep 19, 2018 4.010 4.180 3.703 3.868 823,571 -0.12(-3.06%)
Sep 18, 2018 4.000 4.150 3.984 3.990 570,712 -0.02(-0.50%)
Sep 17, 2018 4.095 4.141 3.840 4.010 573,578 +0.14(+3.56%)
Sep 14, 2018 3.560 3.983 3.300 3.872 852,800 +0.20(+5.51%)
Sep 13, 2018 4.340 4.406 3.615 3.670 966,537 -0.67(-15.44%)
Sep 12, 2018 4.370 4.490 4.142 4.340 711,923 +0.11(+2.56%)
Sep 11, 2018 4.210 4.500 4.010 4.232 800,343 +0.10(+2.46%)
Sep 10, 2018 4.000 4.200 3.750 4.130 918,745 +0.19(+4.82%)
Sep 07, 2018 3.350 3.950 3.340 3.940 1,532,200 +0.57(+16.91%)
Sep 06, 2018 3.393 3.430 3.250 3.370 470,618 +0.13(+4.01%)
Sep 05, 2018 3.530 3.550 3.220 3.240 939,774 -0.26(-7.43%)
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.