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 (%)
Feb 26, 2021 0.2384 0.2616 0.2368 0.2510 288,300 -0.01(-2.86%)
Feb 25, 2021 0.3156 0.3200 0.2463 0.2584 613,935 -0.02(-7.65%)
Feb 24, 2021 0.2132 0.3078 0.2132 0.2798 1,349,473 +0.05(+22.18%)
Feb 23, 2021 0.2367 0.2796 0.1926 0.2290 1,334,424 -0.01(-5.41%)
Feb 22, 2021 0.2800 0.3000 0.2305 0.2421 1,264,409 -0.04(-13.57%)
Feb 19, 2021 0.2941 0.3600 0.2762 0.2801 848,700 -0.02(-7.50%)
Feb 18, 2021 0.3002 0.3600 0.2950 0.3028 581,680 +0.01(+3.34%)
Feb 17, 2021 0.3250 0.3250 0.2925 0.2930 592,052 -0.02(-5.42%)
Feb 16, 2021 0.3519 0.3977 0.3050 0.3098 979,779 +0.01(+3.06%)
Feb 12, 2021 0.2895 0.3100 0.2648 0.3006 1,833,700 +0.00(+0.43%)
Feb 11, 2021 0.4220 0.4659 0.2736 0.2993 5,275,327 -0.08(-21.24%)
Feb 10, 2021 0.3650 0.4000 0.3490 0.3800 3,954,827 +0.06(+19.84%)
Feb 09, 2021 0.3040 0.3600 0.3000 0.3171 4,104,173 +0.04(+14.06%)
Feb 08, 2021 0.2271 0.2838 0.2150 0.2780 2,722,811 +0.06(+28.76%)
Feb 05, 2021 0.2030 0.2257 0.2010 0.2159 1,290,900 +0.00(+1.84%)
Feb 04, 2021 0.1989 0.2156 0.1845 0.2120 933,686 +0.02(+11.58%)
Feb 03, 2021 0.1764 0.2000 0.1713 0.1900 1,104,255 +0.01(+8.51%)
Feb 02, 2021 0.1775 0.1798 0.1690 0.1751 462,899 -0.00(-0.51%)
Feb 01, 2021 0.1675 0.1852 0.1675 0.1760 880,283 +0.01(+3.10%)
Jan 29, 2021 0.1765 0.1900 0.1700 0.1707 735,400 -0.01(-4.64%)
Jan 28, 2021 0.1730 0.1900 0.1699 0.1790 455,464 -0.00(-1.43%)
Jan 27, 2021 0.1800 0.1838 0.1675 0.1816 625,066 +0.01(+3.18%)
Jan 26, 2021 0.1676 0.1800 0.1675 0.1760 646,264 +0.00(+0.92%)
Jan 25, 2021 0.1810 0.1945 0.1700 0.1744 754,914 -0.01(-5.68%)
Jan 22, 2021 0.1800 0.1970 0.1800 0.1849 298,000 -0.01(-2.94%)
Jan 21, 2021 0.1928 0.2192 0.1850 0.1905 564,566 -0.01(-4.32%)
Jan 20, 2021 0.1805 0.1992 0.1805 0.1991 531,808 +0.01(+6.47%)
Jan 19, 2021 0.1978 0.2067 0.1850 0.1870 356,079 -0.01(-5.46%)
Jan 15, 2021 0.2158 0.2215 0.1911 0.1978 612,800 -0.00(-0.95%)
Jan 14, 2021 0.1839 0.2082 0.1799 0.1997 927,409 +0.01(+8.00%)
Jan 13, 2021 0.1930 0.1930 0.1758 0.1849 299,051 +0.01(+5.30%)
Jan 12, 2021 0.1675 0.1881 0.1675 0.1756 242,352 -0.00(-2.44%)
Jan 11, 2021 0.1795 0.1849 0.1675 0.1800 246,453 +0.00(+2.04%)
Jan 08, 2021 0.1900 0.2000 0.1675 0.1764 340,800 +0.00(+1.20%)
Jan 07, 2021 0.1763 0.1800 0.1631 0.1743 516,184 +0.01(+4.06%)
Jan 06, 2021 0.1630 0.1816 0.1553 0.1675 485,299 +0.00(+2.63%)
Jan 05, 2021 0.1500 0.1666 0.1500 0.1632 220,644 +0.00(+2.38%)
Jan 04, 2021 0.1510 0.1631 0.1411 0.1594 169,616 +0.01(+4.39%)
Dec 31, 2020 0.1527 0.1527 0.1527 346,073 -0.00(-2.55%)
Dec 30, 2020 0.1550 0.1647 0.1550 0.1567 346,073 +0.00(+0.45%)
Dec 29, 2020 0.1580 0.1700 0.1551 0.1560 475,295 +0.00(+0.00%)
Dec 28, 2020 0.1621 0.1725 0.1550 0.1560 532,158 -0.01(-5.97%)
Dec 24, 2020 0.1612 0.1750 0.1612 0.1659 74,400 +0.00(+0.55%)
Dec 23, 2020 0.1600 0.1717 0.1550 0.1650 230,930 +0.01(+3.13%)
Dec 22, 2020 0.1600 0.1700 0.1600 0.1600 125,561 -0.01(-3.61%)
Dec 21, 2020 0.1620 0.1700 0.1594 0.1660 250,081 -0.00(-0.60%)
Dec 18, 2020 0.1600 0.1761 0.1600 0.1670 172,400 -0.01(-3.08%)
Dec 17, 2020 0.1681 0.1785 0.1609 0.1723 297,602 +0.01(+3.98%)
Dec 16, 2020 0.1729 0.1758 0.1593 0.1657 476,856 +0.00(+0.42%)
Dec 15, 2020 0.1661 0.1730 0.1628 0.1650 181,424 -0.00(-1.20%)
Dec 14, 2020 0.1661 0.1749 0.1661 0.1670 109,084 -0.00(-1.76%)
Dec 11, 2020 0.1610 0.1710 0.1604 0.1700 162,900 +0.00(+1.61%)
Dec 10, 2020 0.1605 0.1737 0.1605 0.1673 163,105 -0.00(-2.39%)
Dec 09, 2020 0.1600 0.1800 0.1600 0.1714 303,629 -0.00(-1.04%)
Dec 08, 2020 0.1694 0.1820 0.1662 0.1732 513,646 -0.00(-2.70%)
Dec 07, 2020 0.1750 0.1850 0.1703 0.1780 109,031 +0.00(+1.71%)
Dec 04, 2020 0.1752 0.1873 0.1701 0.1750 559,100 -0.01(-5.15%)
Dec 03, 2020 0.2000 0.2000 0.1750 0.1845 525,592 -0.00(-0.75%)
Dec 02, 2020 0.1800 0.1950 0.1800 0.1859 345,115 +0.00(+0.22%)
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.