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 (%)
Feb 29, 2016 0.1700 0.1850 0.1700 0.1850 32,500 +0.02(+12.12%)
Feb 26, 2016 0.1750 0.1750 0.1600 0.1650 179,200 -0.01(-8.33%)
Feb 25, 2016 0.1850 0.1850 0.1750 0.1800 10,300 +0.00(+0.00%)
Feb 24, 2016 0.1950 0.2000 0.1650 0.1800 228,950 -0.01(-5.26%)
Feb 23, 2016 0.1850 0.2100 0.1850 0.1900 100,175 +0.02(+8.57%)
Feb 22, 2016 0.1850 0.1900 0.1750 0.1750 19,000 -0.01(-5.41%)
Feb 19, 2016 0.1900 0.1900 0.1850 0.1850 2,180 +0.01(+2.78%)
Feb 18, 2016 0.1850 0.1900 0.1700 0.1800 16,950 -0.01(-2.70%)
Feb 17, 2016 0.1700 0.1850 0.1700 0.1850 37,700 +0.01(+8.82%)
Feb 12, 2016 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Feb 11, 2016 0.1800 0.1800 0.1500 0.1650 81,750 -0.01(-2.94%)
Feb 10, 2016 0.1650 0.1750 0.1600 0.1700 12,088 -0.00(-2.86%)
Feb 09, 2016 0.1700 0.1750 0.1650 0.1750 62,588 +0.00(+2.94%)
Feb 08, 2016 0.1750 0.1750 0.1700 0.1700 73,700 -0.00(-2.86%)
Feb 05, 2016 0.1750 0.1750 0.1700 0.1750 13,500 -0.01(-2.78%)
Feb 04, 2016 0.1950 0.1950 0.1750 0.1800 46,225 +0.00(+0.00%)
Feb 03, 2016 0.1800 0.1800 0.1750 0.1800 59,708 +0.00(+0.00%)
Feb 02, 2016 0.2000 0.2000 0.1800 0.1800 14,000 -0.02(-10.00%)
Feb 01, 2016 0.1950 0.2000 0.1950 0.2000 38,720 +0.00(+0.00%)
Jan 29, 2016 0.1950 0.2000 0.1800 0.2000 23,000 +0.02(+11.11%)
Jan 28, 2016 0.1800 0.1900 0.1800 0.1800 54,500 +0.00(+0.00%)
Jan 27, 2016 0.1850 0.1900 0.1750 0.1800 51,000 +0.00(+0.00%)
Jan 26, 2016 0.1800 0.1900 0.1800 0.1800 37,950 -0.02(-10.00%)
Jan 25, 2016 0.1900 0.2000 0.1750 0.2000 55,650 -0.01(-4.76%)
Jan 22, 2016 0.1800 0.2100 0.1650 0.2100 54,441 +0.04(+23.53%)
Jan 21, 2016 0.1800 0.1800 0.1700 0.1700 51,840 -0.00(-2.86%)
Jan 20, 2016 0.1850 0.1850 0.1700 0.1750 54,580 -0.01(-5.41%)
Jan 19, 2016 0.1900 0.1900 0.1850 0.1850 38,078 +0.00(+0.00%)
Jan 18, 2016 0.2000 0.2100 0.1800 0.1850 60,060 -0.02(-7.50%)
Jan 15, 2016 0.2200 0.2200 0.2000 0.2000 9,000 -0.00(-2.44%)
Jan 14, 2016 0.2250 0.2250 0.2050 0.2050 27,825 -0.02(-8.89%)
Jan 13, 2016 0.2100 0.2250 0.2100 0.2250 12,625 +0.02(+7.14%)
Jan 12, 2016 0.2200 0.2250 0.2100 0.2100 95,799 -0.01(-4.55%)
Jan 11, 2016 0.2050 0.2250 0.2050 0.2200 18,584 +0.02(+10.00%)
Jan 08, 2016 0.2000 0.2000 0.2000 0.2000 10,300 +0.01(+5.26%)
Jan 07, 2016 0.2300 0.2300 0.1900 0.1900 170,631 -0.02(-9.52%)
Jan 06, 2016 0.2150 0.2150 0.2100 0.2100 6,600 -0.01(-2.33%)
Jan 05, 2016 0.2100 0.2300 0.2100 0.2150 17,700 +0.00(+0.00%)
Jan 04, 2016 0.2050 0.2300 0.2050 0.2150 36,900 -0.01(-2.27%)
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%)
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.