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 (%)
Apr 30, 2018 4.400 4.650 4.400 4.650 445,949 +0.25(+5.68%)
Apr 27, 2018 4.520 4.550 4.350 4.400 152,343 -0.09(-2.00%)
Apr 26, 2018 4.400 4.550 4.360 4.490 335,371 +0.17(+3.94%)
Apr 25, 2018 4.480 4.680 4.320 4.320 376,729 -0.16(-3.57%)
Apr 24, 2018 4.650 4.850 4.480 4.480 571,450 -0.25(-5.29%)
Apr 23, 2018 4.730 4.880 4.550 4.730 480,410 -0.10(-2.07%)
Apr 20, 2018 4.760 4.930 4.720 4.830 466,340 +0.08(+1.68%)
Apr 19, 2018 4.800 4.850 4.650 4.750 449,687 -0.10(-2.06%)
Apr 18, 2018 4.960 4.960 4.660 4.850 648,326 -0.05(-1.02%)
Apr 17, 2018 5.100 5.280 4.880 4.900 1,050,008 -0.19(-3.73%)
Apr 16, 2018 4.860 5.190 4.750 5.090 1,532,310 +0.44(+9.46%)
Apr 13, 2018 4.150 4.740 4.000 4.650 1,764,168 +0.60(+14.81%)
Apr 12, 2018 4.130 4.220 4.010 4.050 474,602 -0.03(-0.74%)
Apr 11, 2018 4.140 4.320 4.020 4.080 770,896 -0.16(-3.77%)
Apr 10, 2018 4.000 4.310 3.750 4.240 1,418,855 +0.16(+3.92%)
Apr 09, 2018 4.500 4.500 4.000 4.080 619,811 -0.32(-7.27%)
Apr 06, 2018 4.420 4.450 4.170 4.400 524,879 -0.15(-3.30%)
Apr 05, 2018 4.410 4.700 4.300 4.550 1,040,407 +0.30(+7.06%)
Apr 04, 2018 4.000 4.250 3.700 4.250 1,769,619 +0.05(+1.19%)
Apr 03, 2018 4.680 4.970 4.180 4.200 1,765,669 -0.55(-11.58%)
Apr 02, 2018 5.090 5.150 4.750 4.750 841,819 -0.37(-7.23%)
Mar 29, 2018 5.120 5.120 5.120 0 +0.18(+3.64%)
Mar 28, 2018 5.130 5.150 4.820 4.940 887,235 -0.32(-6.08%)
Mar 27, 2018 5.460 5.470 5.130 5.260 639,855 -0.26(-4.71%)
Mar 26, 2018 5.780 5.780 5.360 5.520 594,286 -0.17(-2.99%)
Mar 23, 2018 5.830 5.840 5.570 5.690 859,544 +0.34(+6.36%)
Mar 22, 2018 5.600 5.670 5.220 5.350 1,029,718 -0.40(-6.96%)
Mar 21, 2018 5.770 5.890 5.650 5.750 288,788 -0.18(-3.04%)
Mar 20, 2018 5.950 5.960 5.700 5.930 462,472 -0.02(-0.34%)
Mar 19, 2018 5.900 6.050 5.780 5.950 878,933 +0.10(+1.71%)
Mar 16, 2018 5.550 5.850 5.500 5.850 870,610 +0.26(+4.65%)
Mar 15, 2018 5.400 5.640 5.280 5.590 843,904 +0.29(+5.47%)
Mar 14, 2018 5.580 5.580 5.300 5.300 527,069 -0.25(-4.50%)
Mar 13, 2018 5.670 5.750 5.500 5.550 721,359 -0.15(-2.63%)
Mar 12, 2018 5.950 5.950 5.640 5.700 996,784 -0.24(-4.04%)
Mar 09, 2018 5.990 6.060 5.780 5.940 653,307 +0.03(+0.51%)
Mar 08, 2018 5.650 5.980 5.630 5.910 977,190 +0.24(+4.23%)
Mar 07, 2018 5.580 5.670 1,459,829 -0.23(-3.90%)
Mar 06, 2018 6.210 6.350 5.900 5.900 2,279,695 -0.04(-0.67%)
Mar 05, 2018 5.800 5.950 5.570 5.940 2,567,685 +0.81(+15.79%)
Mar 02, 2018 5.150 5.310 5.050 5.130 935,828 -0.18(-3.39%)
Mar 01, 2018 5.070 5.420 5.040 5.310 1,682,735 +0.23(+4.53%)
Feb 28, 2018 4.390 5.100 4.350 5.080 1,986,711 +0.55(+12.14%)
Feb 27, 2018 5.100 5.100 4.220 4.530 2,345,201 -0.54(-10.65%)
Feb 26, 2018 5.640 5.690 5.070 5.070 1,105,488 -0.43(-7.82%)
Feb 23, 2018 5.790 5.800 5.480 5.500 914,336 -0.20(-3.51%)
Feb 22, 2018 5.700 796,367 +0.05(+0.88%)
Feb 21, 2018 6.250 6.320 5.570 5.650 1,590,992 -0.45(-7.38%)
Feb 20, 2018 5.250 6.150 5.250 6.100 1,738,885 +0.62(+11.31%)
Feb 16, 2018 5.480 5.480 5.480 0 -0.32(-5.52%)
Feb 15, 2018 6.130 6.220 5.800 5.800 1,130,127 -0.45(-7.20%)
Feb 14, 2018 6.400 6.510 6.220 6.250 506,795 -0.15(-2.34%)
Feb 13, 2018 6.400 447,910 -0.08(-1.23%)
Feb 12, 2018 6.800 6.930 6.340 6.480 920,954 -0.05(-0.77%)
Feb 09, 2018 6.500 6.730 6.200 6.530 1,345,116 -0.15(-2.25%)
Feb 08, 2018 7.200 7.250 6.630 6.680 964,623 -0.29(-4.16%)
Feb 07, 2018 7.700 8.000 6.900 6.970 2,765,621 -0.51(-6.82%)
Feb 06, 2018 6.460 7.480 6.260 7.480 2,078,894 +1.35(+22.02%)
Feb 05, 2018 5.250 7.080 5.010 6.130 3,127,188 +0.23(+3.90%)
Feb 02, 2018 6.480 6.600 5.600 5.900 2,729,108 -1.16(-16.43%)
Feb 01, 2018 7.880 8.000 7.020 7.060 1,849,566 -0.54(-7.11%)
Jan 31, 2018 7.010 8.200 6.920 7.600 1,577,412 +0.41(+5.70%)
Jan 30, 2018 7.500 7.660 6.980 7.190 1,940,036 -0.70(-8.87%)
Jan 29, 2018 8.670 8.690 7.900 7.890 1,290,205 -0.56(-6.63%)
Jan 26, 2018 8.140 8.700 7.820 8.450 1,420,022 +0.25(+3.05%)
Jan 25, 2018 8.000 8.910 7.810 8.200 2,619,781 -0.19(-2.26%)
Jan 24, 2018 9.390 9.390 8.100 8.390 3,216,310 -1.15(-12.05%)
Jan 23, 2018 8.660 9.680 8.590 9.540 3,700,814 +0.99(+11.58%)
Jan 22, 2018 7.900 8.590 7.780 8.550 3,177,631 +0.95(+12.50%)
Jan 19, 2018 7.090 7.850 7.080 7.600 2,255,920 +0.47(+6.59%)
Jan 18, 2018 7.320 6.650 7.130 2,426,047 +0.40(+5.94%)
Jan 17, 2018 6.390 6.800 6.200 6.730 2,038,978 +0.60(+9.79%)
Jan 16, 2018 6.380 6.720 6.010 6.130 2,033,720 -0.07(-1.13%)
Jan 15, 2018 4.550 6.250 4.500 6.200 2,791,978 +1.13(+22.29%)
Jan 12, 2018 5.500 5.500 4.780 5.070 2,788,166 -0.60(-10.58%)
Jan 11, 2018 6.300 6.370 5.550 5.670 2,554,944 -0.73(-11.41%)
Jan 10, 2018 6.880 6.980 6.310 6.400 1,343,971 -0.30(-4.48%)
Jan 09, 2018 7.370 7.380 6.400 6.700 2,473,727 -0.44(-6.16%)
Jan 08, 2018 7.220 7.550 7.070 7.140 2,127,226 -0.08(-1.11%)
Jan 05, 2018 6.350 7.440 6.230 7.220 2,372,654 +0.17(+2.41%)
Jan 04, 2018 7.800 7.800 6.110 7.050 5,279,707 -0.96(-11.99%)
Jan 03, 2018 6.970 8.340 6.880 8.010 5,796,944 +1.46(+22.29%)
Jan 02, 2018 5.650 6.600 5.550 6.550 3,217,154 +1.34(+25.72%)
Dec 29, 2017 5.210 5.210 5.210 0 +0.16(+3.17%)
Dec 28, 2017 5.150 5.180 4.950 5.050 1,415,394 +0.04(+0.80%)
Dec 27, 2017 5.190 5.220 4.800 5.010 2,197,661 +0.01(+0.20%)
Dec 22, 2017 4.150 5.000 3.810 5.000 3,037,272 +0.75(+17.65%)
Dec 21, 2017 4.250 4.380 4.170 4.250 1,581,287 -0.24(-5.35%)
Dec 20, 2017 4.680 4.740 4.370 4.490 1,412,302 -0.26(-5.47%)
Dec 19, 2017 4.850 4.860 4.540 4.750 1,368,302 -0.14(-2.86%)
Dec 18, 2017 5.000 5.010 4.770 4.890 880,307 -0.03(-0.61%)
Dec 15, 2017 5.080 5.120 4.850 4.920 1,319,588 -0.02(-0.40%)
Dec 14, 2017 4.940 5.070 4.780 4.940 1,622,146 +0.14(+2.92%)
Dec 13, 2017 5.050 5.480 4.520 4.800 4,692,519 -0.27(-5.33%)
Dec 12, 2017 4.220 5.150 4.170 5.070 3,133,379 +0.95(+23.06%)
Dec 11, 2017 4.050 4.150 3.880 4.120 1,688,445 +0.14(+3.52%)
Dec 08, 2017 3.890 4.000 3.720 3.980 1,430,067 +0.08(+2.05%)
Dec 07, 2017 4.250 4.250 3.600 3.900 3,475,325 -0.15(-3.70%)
Dec 06, 2017 3.890 4.380 3.810 4.050 6,844,466 +0.39(+10.66%)
Dec 05, 2017 3.420 3.760 3.420 3.660 3,028,312 +0.38(+11.59%)
Dec 04, 2017 3.020 3.430 2.960 3.280 3,203,246 +0.35(+11.95%)
Dec 01, 2017 2.950 2.960 2.800 2.930 920,039 +0.00(+0.00%)
Nov 30, 2017 2.500 2.980 2.480 2.930 2,057,067 +0.38(+14.90%)
Nov 29, 2017 2.750 2.850 2.480 2.550 2,710,239 -0.30(-10.53%)
Nov 28, 2017 3.030 3.070 2.560 2.850 2,882,733 -0.02(-0.70%)
Nov 27, 2017 2.920 3.050 2.820 2.870 2,908,358 +0.09(+3.24%)
Nov 24, 2017 2.750 2.850 2.730 2.780 1,568,578 +0.08(+2.96%)
Nov 23, 2017 2.660 2.730 2.650 2.700 1,156,168 +0.05(+1.89%)
Nov 22, 2017 2.540 2.730 2.500 2.650 2,249,886 +0.17(+6.85%)
Nov 21, 2017 2.480 2.530 2.450 2.480 1,216,188 +0.05(+2.06%)
Nov 20, 2017 2.420 2.430 2.310 2.430 986,566 +0.08(+3.40%)
Nov 17, 2017 2.210 2.390 2.150 2.350 1,185,649 +0.09(+3.98%)
Nov 16, 2017 2.460 2.480 2.100 2.260 2,537,568 -0.19(-7.76%)
Nov 15, 2017 2.450 2.520 2.360 2.450 2,283,194 +0.12(+5.15%)
Nov 14, 2017 2.510 2.590 2.200 2.330 3,865,494 +0.07(+3.10%)
Nov 13, 2017 2.030 2.350 2.020 2.260 4,126,313 +0.39(+20.86%)
Nov 10, 2017 1.750 1.880 1.730 1.870 995,156 +0.18(+10.65%)
Nov 09, 2017 1.640 1.700 1.610 1.690 589,518 +0.06(+3.68%)
Nov 08, 2017 1.780 1.810 1.610 1.630 954,839 -0.13(-7.39%)
Nov 07, 2017 1.730 1.840 1.720 1.760 1,519,991 +0.04(+2.33%)
Nov 06, 2017 1.640 1.720 1.610 1.720 953,841 +0.13(+8.18%)
Nov 03, 2017 1.600 1.620 1.560 1.590 481,417 +0.00(+0.00%)
Nov 02, 2017 1.550 1.640 1.490 1.590 840,425 +0.06(+3.92%)
Nov 01, 2017 1.640 1.650 1.520 1.530 1,137,097 -0.07(-4.38%)
Oct 31, 2017 1.510 1.630 1.490 1.600 1,041,195 +0.11(+7.38%)
Oct 30, 2017 1.500 1.530 1.460 1.490 747,158 +0.03(+2.05%)
Oct 27, 2017 1.470 1.480 1.450 1.460 199,212 +0.01(+0.69%)
Oct 26, 2017 1.480 1.480 1.450 1.450 120,931 -0.02(-1.36%)
Oct 25, 2017 1.480 1.490 1.440 1.470 212,485 -0.01(-0.68%)
Oct 24, 2017 1.490 1.500 1.460 1.480 251,639 +0.01(+0.68%)
Oct 23, 2017 1.450 1.490 1.450 1.470 360,476 +0.03(+2.08%)
Oct 20, 2017 1.380 1.450 1.380 1.440 258,114 +0.05(+3.60%)
Oct 19, 2017 1.450 1.460 1.390 1.390 476,521 -0.04(-2.80%)
Oct 18, 2017 1.370 1.440 1.370 1.430 274,384 +0.04(+2.88%)
Oct 17, 2017 1.450 1.460 1.360 1.390 652,225 -0.09(-6.08%)
Oct 16, 2017 1.500 1.510 1.470 1.480 463,471 +0.02(+1.37%)
Oct 13, 2017 1.450 1.470 1.440 1.460 332,942 -0.01(-0.68%)
Oct 12, 2017 1.590 1.590 1.460 1.470 1,220,148 -0.08(-5.16%)
Oct 11, 2017 1.430 1.550 1.410 1.550 1,215,828 +0.13(+9.15%)
Oct 10, 2017 1.400 1.430 1.400 1.420 401,570 +0.05(+3.65%)
Oct 06, 2017 1.400 1.410 1.340 1.370 474,042 -0.01(-0.72%)
Oct 05, 2017 1.330 1.430 1.330 1.380 857,391 +0.04(+2.99%)
Oct 04, 2017 1.370 1.380 1.330 1.340 393,860 -0.02(-1.47%)
Oct 03, 2017 1.370 1.380 1.340 1.360 625,045 +0.01(+0.74%)
Oct 02, 2017 1.300 1.380 1.290 1.350 783,439 +0.06(+4.65%)
Sep 29, 2017 1.300 1.300 1.270 1.290 225,876 -0.01(-0.77%)
Sep 28, 2017 1.290 1.300 1.270 1.300 239,023 +0.01(+0.78%)
Sep 27, 2017 1.280 1.290 1.260 1.290 184,841 +0.01(+0.78%)
Sep 26, 2017 1.280 1.280 1.250 1.280 222,620 +0.02(+1.59%)
Sep 25, 2017 1.260 1.290 1.260 1.260 479,698 +0.00(+0.00%)
Sep 22, 2017 1.250 1.260 1.220 1.260 208,385 +0.01(+0.80%)
Sep 21, 2017 1.250 1.260 1.230 1.250 244,683 +0.02(+1.63%)
Sep 20, 2017 1.290 1.300 1.230 1.230 663,591 -0.04(-3.15%)
Sep 19, 2017 1.260 1.280 1.240 1.270 506,040 +0.02(+1.60%)
Sep 18, 2017 1.200 1.260 1.200 1.250 546,292 +0.06(+5.04%)
Sep 15, 2017 1.210 1.220 1.180 1.190 339,100 -0.01(-0.83%)
Sep 14, 2017 1.180 1.210 1.160 1.200 181,865 +0.02(+1.69%)
Sep 13, 2017 1.200 1.210 1.160 1.180 297,783 -0.02(-1.67%)
Sep 12, 2017 1.190 1.200 1.180 1.200 240,987 +0.02(+1.69%)
Sep 11, 2017 1.170 1.200 1.170 1.180 309,212 +0.04(+3.51%)
Sep 08, 2017 1.110 1.150 1.100 1.140 400,431 +0.03(+2.70%)
Sep 07, 2017 1.130 1.130 1.110 1.110 323,008 -0.02(-1.77%)
Sep 06, 2017 1.150 1.160 1.130 1.130 252,996 -0.02(-1.74%)
Sep 05, 2017 1.160 1.160 1.120 1.150 222,239 -0.01(-0.86%)
Sep 01, 2017 1.180 1.180 1.150 1.160 231,603 -0.01(-0.85%)
Aug 31, 2017 1.180 1.190 1.160 1.170 253,150 -0.02(-1.68%)
Aug 30, 2017 1.190 1.190 1.165 1.190 179,524 +0.01(+0.85%)
Aug 29, 2017 1.200 1.200 1.170 1.180 112,167 -0.01(-0.84%)
Aug 28, 2017 1.180 1.200 1.180 1.190 47,508 +0.01(+0.85%)
Aug 25, 2017 1.190 1.200 1.180 1.180 86,499 +0.00(+0.00%)
Aug 24, 2017 1.200 1.200 1.180 1.180 42,995 -0.01(-0.84%)
Aug 23, 2017 1.190 1.200 1.190 1.190 62,060 -0.01(-0.83%)
Aug 22, 2017 1.200 1.200 1.180 1.200 48,900 +0.02(+1.69%)
Aug 21, 2017 1.200 1.200 1.170 1.180 93,377 -0.02(-1.67%)
Aug 18, 2017 1.200 1.210 1.190 1.200 39,763 +0.00(+0.00%)
Aug 17, 2017 1.230 1.230 1.200 1.200 44,035 -0.02(-1.64%)
Aug 16, 2017 1.230 1.240 1.190 1.220 199,060 -0.01(-0.81%)
Aug 15, 2017 1.170 1.250 1.170 1.230 234,235 +0.05(+4.24%)
Aug 14, 2017 1.180 1.190 1.160 1.180 176,612 -0.01(-0.84%)
Aug 11, 2017 1.210 1.210 1.170 1.190 86,249 -0.02(-1.65%)
Aug 10, 2017 1.230 1.240 1.200 1.210 73,152 -0.02(-1.63%)
Aug 09, 2017 1.230 1.240 1.220 1.230 63,709 +0.01(+0.82%)
Aug 08, 2017 1.260 1.280 1.220 1.220 65,958 -0.02(-1.61%)
Aug 04, 2017 1.230 1.250 1.220 1.240 87,035 +0.03(+2.48%)
Aug 03, 2017 1.280 1.290 1.200 1.210 239,976 -0.08(-6.20%)
Aug 02, 2017 1.280 1.290 1.260 1.290 68,864 +0.02(+1.57%)
Aug 01, 2017 1.290 1.320 1.270 1.270 165,316 -0.04(-3.05%)
Jul 31, 2017 1.330 1.340 1.300 1.310 107,414 +0.00(+0.00%)
Jul 28, 2017 1.270 1.310 1.270 1.310 183,323 +0.03(+2.34%)
Jul 27, 2017 1.350 1.360 1.270 1.280 353,865 -0.07(-5.19%)
Jul 26, 2017 1.290 1.350 1.270 1.350 502,976 +0.08(+6.30%)
Jul 25, 2017 1.260 1.280 1.250 1.270 186,890 +0.01(+0.79%)
Jul 24, 2017 1.280 1.290 1.255 1.260 94,847 -0.01(-0.79%)
Jul 21, 2017 1.240 1.270 1.220 1.270 70,604 +0.06(+4.96%)
Jul 20, 2017 1.280 1.290 1.210 1.210 81,728 -0.04(-3.20%)
Jul 19, 2017 1.290 1.290 1.250 1.250 252,011 -0.05(-3.85%)
Jul 18, 2017 1.230 1.300 1.200 1.300 552,239 +0.09(+7.44%)
Jul 17, 2017 1.170 1.240 1.150 1.210 415,849 +0.04(+3.42%)
Jul 14, 2017 1.170 1.180 1.150 1.170 45,923 +0.00(+0.00%)
Jul 13, 2017 1.190 1.190 1.160 1.170 60,918 -0.01(-0.85%)
Jul 12, 2017 1.150 1.190 1.150 1.180 109,905 +0.01(+0.85%)
Jul 11, 2017 1.160 1.180 1.130 1.170 110,488 +0.01(+0.86%)
Jul 10, 2017 1.140 1.160 1.120 1.160 141,519 +0.02(+1.75%)
Jul 07, 2017 1.160 1.170 1.130 1.140 235,523 -0.04(-3.39%)
Jul 06, 2017 1.150 1.180 1.140 1.180 128,334 +0.01(+0.85%)
Jul 05, 2017 1.190 1.190 1.150 1.170 52,708 -0.02(-1.68%)
Jul 04, 2017 1.150 1.190 1.150 1.190 56,150 +0.03(+2.59%)
Jul 03, 2017 1.160 1.160 1.160 1.160 0 +0.00(+0.00%)
Jun 30, 2017 1.150 1.180 1.150 1.160 45,870 +0.00(+0.00%)
Jun 29, 2017 1.170 1.170 1.150 1.160 78,249 -0.02(-1.69%)
Jun 28, 2017 1.190 1.200 1.160 1.180 84,987 -0.01(-0.84%)
Jun 27, 2017 1.180 1.200 1.160 1.190 148,005 +0.01(+0.85%)
Jun 26, 2017 1.200 1.210 1.180 1.180 163,782 -0.02(-1.67%)
Jun 23, 2017 1.230 1.240 1.180 1.200 315,684 -0.02(-1.64%)
Jun 22, 2017 1.220 1.230 1.200 1.220 125,656 +0.02(+1.67%)
Jun 21, 2017 1.200 1.220 1.180 1.200 62,484 +0.01(+0.84%)
Jun 20, 2017 1.230 1.240 1.190 1.190 189,684 -0.04(-3.25%)
Jun 19, 2017 1.220 1.240 1.200 1.230 127,345 +0.03(+2.50%)
Jun 16, 2017 1.170 1.220 1.160 1.200 209,914 +0.03(+2.56%)
Jun 15, 2017 1.180 1.190 1.160 1.170 103,998 -0.03(-2.50%)
Jun 14, 2017 1.190 1.220 1.170 1.200 167,717 +0.03(+2.56%)
Jun 13, 2017 1.200 1.220 1.160 1.170 222,902 -0.04(-3.31%)
Jun 12, 2017 1.270 1.290 1.180 1.210 592,272 -0.05(-3.97%)
Jun 09, 2017 1.220 1.290 1.210 1.260 804,381 +0.04(+3.28%)
Jun 08, 2017 1.210 1.240 1.130 1.220 439,329 +0.05(+4.27%)
Jun 07, 2017 1.150 1.250 1.120 1.170 1,042,040 +0.08(+7.34%)
Jun 06, 2017 1.120 1.140 1.070 1.090 302,909 +0.00(+0.00%)
Jun 05, 2017 1.200 1.220 1.080 1.090 566,241 -0.11(-9.17%)
Jun 02, 2017 1.160 1.200 1.150 1.200 189,342 +0.04(+3.45%)
Jun 01, 2017 1.170 1.170 1.150 1.160 115,875 +0.00(+0.00%)
May 31, 2017 1.200 1.200 1.160 1.160 269,573 -0.03(-2.52%)
May 30, 2017 1.210 1.210 1.170 1.190 172,639 -0.01(-0.83%)
May 29, 2017 1.220 1.230 1.190 1.200 202,305 -0.06(-4.76%)
May 26, 2017 1.150 1.270 1.140 1.260 564,011 +0.13(+11.50%)
May 25, 2017 1.140 1.150 1.110 1.130 61,641 -0.01(-0.88%)
May 24, 2017 1.160 1.160 1.120 1.140 121,731 -0.01(-0.87%)
May 23, 2017 1.170 1.170 1.140 1.150 151,073 -0.02(-1.71%)
May 19, 2017 1.180 1.210 1.160 1.170 198,668 -0.01(-0.85%)
May 18, 2017 1.180 1.200 1.150 1.180 71,444 +0.01(+0.85%)
May 17, 2017 1.210 1.220 1.160 1.170 300,935 -0.04(-3.31%)
May 16, 2017 1.240 1.240 1.200 1.210 165,449 -0.03(-2.42%)
May 15, 2017 1.220 1.250 1.210 1.240 251,807 +0.03(+2.48%)
May 12, 2017 1.310 1.310 1.200 1.210 418,206 -0.06(-4.72%)
May 11, 2017 1.100 1.290 1.060 1.270 864,807 +0.17(+15.45%)
May 10, 2017 1.120 1.140 1.100 1.100 512,232 -0.05(-4.35%)
May 09, 2017 1.190 1.220 1.110 1.150 429,289 -0.04(-3.36%)
May 08, 2017 1.230 1.230 1.170 1.190 190,086 -0.03(-2.46%)
May 05, 2017 1.250 1.250 1.190 1.220 323,836 -0.01(-0.81%)
May 04, 2017 1.260 1.260 1.210 1.230 357,712 -0.03(-2.38%)
May 03, 2017 1.280 1.290 1.260 1.260 221,825 +0.01(+0.80%)
May 02, 2017 1.290 1.340 1.230 1.250 860,220 -0.05(-3.85%)
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.