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 29, 2016 0.2100 0.2150 0.2000 0.2000 79,500 -0.00(-2.44%)
Apr 28, 2016 0.2100 0.2100 0.2050 0.2050 20,050 -0.01(-2.38%)
Apr 27, 2016 0.2000 0.2150 0.2000 0.2100 94,000 +0.01(+5.00%)
Apr 26, 2016 0.2200 0.2250 0.2000 0.2000 89,603 -0.02(-9.09%)
Apr 25, 2016 0.2150 0.2500 0.2050 0.2200 162,835 +0.02(+10.00%)
Apr 22, 2016 0.2000 0.2050 0.1850 0.2000 193,234 -0.01(-4.76%)
Apr 21, 2016 0.2400 0.2700 0.2000 0.2100 524,858 -0.01(-4.55%)
Apr 20, 2016 0.1700 0.2250 0.1700 0.2200 167,949 +0.05(+33.33%)
Apr 19, 2016 0.1700 0.1800 0.1650 0.1650 133,950 +0.00(+0.00%)
Apr 18, 2016 0.1550 0.1650 0.1550 0.1650 27,250 +0.02(+10.00%)
Apr 15, 2016 0.1500 0.1500 0.1500 0.1500 2,250 +0.00(+0.00%)
Apr 14, 2016 0.1650 0.1700 0.1500 0.1500 50,806 -0.01(-6.25%)
Apr 13, 2016 0.1650 0.1650 0.1550 0.1600 170,350 -0.01(-3.03%)
Apr 12, 2016 0.1450 0.1650 0.1450 0.1650 122,300 +0.01(+3.13%)
Apr 11, 2016 0.1600 0.1600 0.1600 0.1600 72,530 +0.01(+3.23%)
Apr 08, 2016 0.1500 0.1550 0.1500 0.1550 44,425 +0.01(+10.71%)
Apr 07, 2016 0.1500 0.1550 0.1400 0.1400 78,000 -0.00(-3.45%)
Apr 06, 2016 0.1400 0.1550 0.1400 0.1450 32,000 +0.00(+3.57%)
Apr 05, 2016 0.1500 0.1550 0.1400 0.1400 48,935 -0.01(-9.68%)
Apr 04, 2016 0.1500 0.1550 0.1350 0.1550 37,000 +0.02(+14.81%)
Apr 01, 2016 0.1400 0.1550 0.1350 0.1350 54,845 -0.01(-3.57%)
Mar 31, 2016 0.1400 0.1550 0.1350 0.1400 49,550 +0.00(+0.00%)
Mar 30, 2016 0.1400 0.1500 0.1400 0.1400 50,534 -0.00(-3.45%)
Mar 29, 2016 0.1450 0.1550 0.1450 0.1450 32,400 -0.01(-3.33%)
Mar 28, 2016 0.1500 0.1600 0.1450 0.1500 70,950 +0.00(+0.00%)
Mar 24, 2016 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Mar 22, 2016 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Mar 21, 2016 0.1650 0.1650 0.1550 0.1550 22,160 -0.01(-6.06%)
Mar 18, 2016 0.1650 0.1650 0.1550 0.1650 34,950 +0.01(+3.13%)
Mar 17, 2016 0.1600 0.1700 0.1600 0.1600 43,000 +0.01(+3.23%)
Mar 16, 2016 0.1750 0.1750 0.1550 0.1550 7,500 -0.02(-8.82%)
Mar 15, 2016 0.1650 0.1700 0.1650 0.1700 7,350 +0.01(+6.25%)
Mar 14, 2016 0.1600 0.1650 0.1600 0.1600 5,550 -0.01(-3.03%)
Mar 11, 2016 0.1700 0.1750 0.1650 0.1650 43,880 -0.01(-2.94%)
Mar 10, 2016 0.1700 0.1750 0.1600 0.1700 45,123 -0.00(-2.86%)
Mar 09, 2016 0.1800 0.1800 0.1650 0.1750 37,500 -0.01(-2.78%)
Mar 08, 2016 0.1750 0.1800 0.1650 0.1800 4,000 +0.01(+2.86%)
Mar 07, 2016 0.1800 0.1850 0.1750 0.1750 9,050 +0.01(+6.06%)
Mar 04, 2016 0.1700 0.1850 0.1700 0.1650 148,128 -0.01(-2.94%)
Mar 03, 2016 0.1700 0.1700 0.1700 0.1700 7,500 +0.00(+0.00%)
Mar 02, 2016 0.1800 0.1850 0.1700 0.1700 14,600 +0.00(+0.00%)
Mar 01, 2016 0.1700 0.1700 0.1700 0.1700 18,215 -0.01(-8.11%)
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%)
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%)
Oct 01, 2015 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Sep 30, 2015 0.1700 0.1700 0.1700 0.1700 57,300 +0.00(+0.00%)
Sep 29, 2015 0.1600 0.1700 0.1600 0.1700 13,500 -0.02(-12.82%)
Sep 24, 2015 0.1950 0.1950 0.1950 0 +0.04(+21.88%)
Sep 22, 2015 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Sep 21, 2015 0.1700 0.1700 0.1700 0.1700 1,500 -0.01(-8.11%)
Sep 18, 2015 0.1600 0.1850 0.1600 0.1850 16,450 +0.01(+8.82%)
Sep 17, 2015 0.1600 0.1700 0.1600 0.1700 5,500 -0.02(-12.82%)
Sep 16, 2015 0.1800 0.1950 0.1550 0.1950 27,584 +0.03(+18.18%)
Sep 14, 2015 0.1650 0.1650 0.1650 0 -0.03(-15.38%)
Sep 11, 2015 0.1750 0.2000 0.1750 0.1950 5,500 +0.05(+30.00%)
Sep 10, 2015 0.1500 0.1500 0.1500 0.1500 13,500 -0.04(-18.92%)
Sep 09, 2015 0.1600 0.1850 0.1600 0.1850 5,000 -0.02(-7.50%)
Aug 31, 2015 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Aug 28, 2015 0.2000 0.2200 0.2000 0.2200 118,000 +0.02(+10.00%)
Aug 27, 2015 0.1800 0.2000 0.1800 0.2000 15,666 +0.05(+33.33%)
Aug 26, 2015 0.2100 0.2100 0.1500 0.1500 34,100 -0.07(-31.82%)
Aug 25, 2015 0.2200 0.2200 0.2200 0.2200 910 +0.02(+7.32%)
Aug 24, 2015 0.2150 0.2200 0.2050 0.2050 5,880 +0.00(+0.00%)
Aug 21, 2015 0.2050 0.2050 0.2050 0.2050 2,000 +0.00(+2.50%)
Aug 20, 2015 0.2000 0.2000 0.2000 0.2000 18,235 -0.01(-6.98%)
Aug 19, 2015 0.1900 0.2150 0.1900 0.2150 10,500 -0.01(-2.27%)
Aug 18, 2015 0.2300 0.2300 0.1900 0.2200 39,593 -0.01(-6.38%)
Aug 17, 2015 0.2200 0.2400 0.2100 0.2350 7,500 -0.01(-4.08%)
Aug 14, 2015 0.2500 0.2500 0.2450 0.2450 8,000 -0.01(-2.00%)
Aug 13, 2015 0.2600 0.2600 0.2500 0.2500 1,500 -0.01(-3.85%)
Aug 12, 2015 0.2600 0.2650 0.2500 0.2600 8,000 -0.02(-7.14%)
Aug 10, 2015 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Aug 04, 2015 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Jul 31, 2015 0.3200 0.3200 0.3200 0 +0.02(+4.92%)
Jul 29, 2015 0.3050 0.3050 0.3050 0 -0.03(-7.58%)
Jul 28, 2015 0.3200 0.3250 0.3200 0.3300 23,500 +0.03(+10.00%)
Jul 27, 2015 0.3200 0.3200 0.3000 0.3000 17,000 -0.03(-9.09%)
Jul 24, 2015 0.3500 0.3500 0.3200 0.3300 234,500 +0.00(+0.00%)
Jul 23, 2015 0.3400 0.3400 0.3300 0.3300 2,000 -0.04(-10.81%)
Jul 22, 2015 0.3300 0.3800 0.3100 0.3700 11,500 +0.01(+2.78%)
Jul 21, 2015 0.3450 0.3650 0.3200 0.3600 15,600 +0.02(+4.35%)
Jul 20, 2015 0.3200 0.3450 0.3200 0.3450 15,500 +0.02(+7.81%)
Jul 17, 2015 0.3600 0.3600 0.3200 0.3200 3,070 -0.02(-5.88%)
Jul 16, 2015 0.3400 0.3600 0.3400 0.3400 14,515 -0.02(-5.56%)
Jul 15, 2015 0.3650 0.3850 0.3500 0.3600 8,665 +0.01(+1.41%)
Jul 10, 2015 0.3550 0.3550 0.3550 0 -0.04(-8.97%)
Jul 09, 2015 0.3700 0.3900 0.3500 0.3900 5,500 +0.03(+8.33%)
Jul 08, 2015 0.3600 0.3600 0.3600 0.3600 1,600 -0.03(-7.69%)
Jul 07, 2015 0.3900 0.3900 0.3600 0.3900 9,000 +0.03(+6.85%)
Jul 06, 2015 0.3550 0.3700 0.3400 0.3650 14,500 -0.04(-8.75%)
Jul 03, 2015 0.3700 0.4000 0.3600 0.4000 7,200 +0.05(+12.68%)
Jul 02, 2015 0.3500 0.3550 0.3500 0.3550 3,000 +0.01(+1.43%)
Jun 30, 2015 0.3500 0.3500 0.3500 0 -0.02(-4.11%)
Jun 29, 2015 0.3700 0.3700 0.3650 0.3650 22,550 -0.01(-2.67%)
Jun 26, 2015 0.3750 0.3750 0.3750 0.3750 2,500 +0.00(+0.00%)
Jun 25, 2015 0.3650 0.4000 0.3650 0.3750 16,250 -0.01(-1.32%)
Jun 24, 2015 0.3700 0.4000 0.3700 0.3800 107,740 +0.01(+2.70%)
Jun 23, 2015 0.4000 0.4000 0.3700 0.3700 1,445 -0.03(-7.50%)
Jun 22, 2015 0.4000 0.4000 0.4000 0.4000 9,300 +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.