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 (%)
Dec 31, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 30, 2015 0.2150 0.2200 0.2000 0.2200 30,800 +0.02(+7.32%)
Dec 29, 2015 0.2400 0.2400 0.2000 0.2050 113,216 -0.01(-2.38%)
Dec 24, 2015 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 23, 2015 0.2150 0.2150 0.2100 0.2100 48,978 -0.01(-4.55%)
Dec 22, 2015 0.2450 0.2450 0.2200 0.2200 21,200 -0.01(-4.35%)
Dec 21, 2015 0.2400 0.2450 0.2200 0.2300 83,000 -0.02(-8.00%)
Dec 18, 2015 0.2000 0.2500 0.2000 0.2500 108,748 +0.04(+19.05%)
Dec 17, 2015 0.2200 0.2200 0.2050 0.2100 62,736 -0.01(-4.55%)
Dec 16, 2015 0.2250 0.2300 0.2150 0.2200 43,500 -0.01(-4.35%)
Dec 15, 2015 0.2350 0.2350 0.2250 0.2300 26,900 -0.00(-2.13%)
Dec 14, 2015 0.2300 0.2350 0.2200 0.2350 15,200 +0.01(+6.82%)
Dec 11, 2015 0.2350 0.2350 0.2150 0.2200 117,730 -0.01(-6.38%)
Dec 10, 2015 0.2400 0.2400 0.2250 0.2350 48,800 +0.00(+0.00%)
Dec 09, 2015 0.2500 0.2500 0.2300 0.2350 68,086 -0.01(-2.08%)
Dec 08, 2015 0.2550 0.2550 0.2400 0.2400 45,050 -0.02(-5.88%)
Dec 07, 2015 0.2650 0.2650 0.2400 0.2550 100,182 -0.01(-1.92%)
Dec 04, 2015 0.2500 0.2700 0.2500 0.2600 106,800 +0.01(+4.00%)
Dec 03, 2015 0.2600 0.2600 0.2500 0.2500 108,550 -0.01(-1.96%)
Dec 02, 2015 0.2600 0.2700 0.2550 0.2550 140,036 +0.00(+0.00%)
Dec 01, 2015 0.2650 0.2700 0.2550 0.2550 43,879 -0.01(-1.92%)
Nov 30, 2015 0.2700 0.2700 0.2550 0.2600 171,662 -0.01(-3.70%)
Nov 27, 2015 0.2900 0.2900 0.2600 0.2700 269,335 -0.01(-1.82%)
Nov 26, 2015 0.2750 0.2800 0.2750 0.2750 207,375 +0.00(+0.00%)
Nov 25, 2015 0.2700 0.2900 0.2600 0.2750 213,162 +0.01(+1.85%)
Nov 24, 2015 0.2850 0.2850 0.2550 0.2700 162,070 -0.01(-1.82%)
Nov 23, 2015 0.2700 0.2750 52,250 -0.01(-1.79%)
Nov 20, 2015 0.2950 0.2950 0.2700 0.2800 192,370 -0.01(-5.08%)
Nov 19, 2015 0.3000 0.3000 0.2800 0.2950 77,118 +0.01(+1.72%)
Nov 18, 2015 0.3150 0.3150 0.2900 0.2900 336,207 -0.02(-4.92%)
Nov 17, 2015 0.3350 0.3400 0.3000 0.3050 678,877 -0.02(-6.15%)
Nov 16, 2015 0.3100 0.3250 0.2950 0.3250 374,241 +0.03(+8.33%)
Nov 13, 2015 0.2750 0.3050 0.2500 0.3000 494,564 +0.04(+15.38%)
Nov 12, 2015 0.2850 0.2900 0.2600 0.2600 0 -0.02(-8.77%)
Nov 11, 2015 0.3500 0.3500 0.2550 0.2850 675,323 -0.07(-18.57%)
Nov 10, 2015 0.3900 0.3900 0.3500 0.3500 424,924 -0.05(-11.39%)
Nov 09, 2015 0.3800 0.4300 0.3750 0.3950 2,623,055 +0.04(+9.72%)
Nov 06, 2015 0.3800 0.3900 0.3200 0.3600 980,579 -0.04(-8.86%)
Nov 05, 2015 0.4600 0.4850 0.3700 0.3950 2,557,232 -0.02(-5.95%)
Nov 04, 2015 0.3400 0.4500 0.3400 0.4200 1,982,439 +0.09(+29.23%)
Nov 03, 2015 0.2950 0.3600 0.2800 0.3250 1,092,937 +0.04(+16.07%)
Nov 02, 2015 0.2000 0.2900 0.2000 0.2800 436,260 +0.08(+40.00%)
Oct 30, 2015 0.1900 0.2200 0.1850 0.2000 138,080 +0.01(+5.26%)
Oct 29, 2015 0.2150 0.2150 0.1850 0.1900 69,400 -0.04(-15.56%)
Oct 28, 2015 0.2100 0.2250 0.2100 0.2250 10,520 +0.01(+4.65%)
Oct 27, 2015 0.2000 0.2300 0.2000 0.2150 77,700 +0.01(+7.50%)
Oct 26, 2015 0.2200 0.2250 0.2000 0.2000 25,821 -0.03(-13.04%)
Oct 23, 2015 0.2500 0.2750 0.2250 0.2300 233,265 +0.00(+0.00%)
Oct 22, 2015 0.2000 0.2300 0.1800 0.2300 201,230 +0.02(+6.98%)
Oct 21, 2015 0.1700 0.2150 0.1700 0.2150 72,202 +0.04(+26.47%)
Oct 20, 2015 0.2000 0.2100 0.1700 0.1700 145,500 -0.01(-5.56%)
Oct 19, 2015 0.1750 0.1800 0.1500 0.1800 17,277 +0.01(+2.86%)
Oct 16, 2015 0.1500 0.1750 0.1500 0.1750 32,250 +0.03(+25.00%)
Oct 14, 2015 0.1400 0.1400 0.1400 0 -0.03(-17.65%)
Oct 13, 2015 0.1400 0.1700 0.1350 0.1700 6,000 +0.00(+0.00%)
Oct 08, 2015 0.1700 0.1700 0.1700 0 +0.04(+25.93%)
Oct 07, 2015 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Oct 06, 2015 0.1350 0.1350 0.1350 0.1350 1,000 -0.02(-15.62%)
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.