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, 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%)
Nov 01, 2019 0.8500 0.8900 0.8100 0.8600 388,991 +0.05(+6.17%)
Oct 31, 2019 0.8000 0.8300 0.7700 0.8100 345,862 +0.03(+3.85%)
Oct 30, 2019 0.7700 0.7900 0.7600 0.7800 261,744 +0.01(+1.30%)
Oct 29, 2019 0.8200 0.8200 0.7700 0.7700 553,468 -0.08(-9.41%)
Oct 28, 2019 0.9100 0.9100 0.8300 0.8500 545,922 -0.06(-6.59%)
Oct 25, 2019 0.9300 0.9300 0.8700 0.9100 472,306 -0.01(-1.09%)
Oct 24, 2019 0.9300 0.9300 0.8900 0.9200 166,830 -0.01(-1.08%)
Oct 23, 2019 0.9000 0.9400 0.8900 0.9300 336,041 +0.02(+2.20%)
Oct 22, 2019 0.9400 0.9500 0.8900 0.9100 205,937 -0.03(-3.19%)
Oct 21, 2019 0.9000 0.9500 0.8700 0.9400 394,217 +0.03(+3.30%)
Oct 18, 2019 1.050 1.080 0.9000 0.9100 1,003,141 -0.09(-9.00%)
Oct 17, 2019 0.9300 1.010 0.8700 1.000 868,083 +0.11(+12.36%)
Oct 16, 2019 0.8400 0.9000 0.7600 0.8900 1,556,593 +0.07(+8.54%)
Oct 15, 2019 0.9900 1.010 0.8200 0.8200 2,228,310 -0.18(-18.00%)
Oct 11, 2019 1.000 1.000 1.000 0 -0.03(-2.91%)
Oct 10, 2019 1.150 1.150 1.020 1.030 598,412 -0.17(-14.17%)
Oct 09, 2019 1.250 1.270 1.190 1.200 190,990 -0.07(-5.51%)
Oct 08, 2019 1.350 1.350 1.260 1.270 415,495 -0.05(-3.79%)
Oct 07, 2019 1.340 1.400 1.310 1.320 385,744 +0.04(+3.13%)
Oct 04, 2019 1.320 1.340 1.260 1.280 399,602 -0.01(-0.78%)
Oct 03, 2019 1.310 1.320 1.220 1.290 398,429 +0.00(+0.00%)
Oct 02, 2019 1.200 1.310 1.090 1.290 944,056 +0.07(+5.74%)
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.