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 (%)
May 31, 2018 4.210 4.260 4.140 4.220 301,345 +0.01(+0.24%)
May 30, 2018 4.170 4.260 4.110 4.210 488,160 +0.11(+2.68%)
May 29, 2018 4.150 4.240 4.020 4.100 1,021,248 -0.10(-2.38%)
May 28, 2018 4.100 4.280 4.100 4.200 325,658 -0.01(-0.24%)
May 25, 2018 4.340 4.360 4.180 4.210 420,580 -0.14(-3.22%)
May 24, 2018 4.390 4.390 4.180 4.350 642,919 -0.04(-0.91%)
May 23, 2018 4.520 4.550 4.370 4.390 664,118 -0.19(-4.15%)
May 22, 2018 4.760 4.790 4.550 4.580 701,414 -0.12(-2.55%)
May 18, 2018 4.700 4.700 4.700 0 +0.14(+3.07%)
May 17, 2018 4.600 4.730 4.540 4.560 343,446 -0.10(-2.15%)
May 16, 2018 4.760 4.760 4.530 4.660 409,155 +0.02(+0.43%)
May 15, 2018 4.780 4.840 4.530 4.640 854,275 -0.26(-5.31%)
May 14, 2018 4.740 4.950 4.700 4.900 927,736 +0.29(+6.29%)
May 11, 2018 4.450 4.700 4.400 4.610 684,335 +0.16(+3.60%)
May 10, 2018 4.380 4.490 4.360 4.450 225,886 +0.00(+0.00%)
May 09, 2018 4.330 4.470 4.320 4.450 375,092 +0.02(+0.45%)
May 08, 2018 4.400 4.490 4.330 4.430 346,511 -0.02(-0.45%)
May 07, 2018 4.490 4.570 4.300 4.450 549,487 -0.05(-1.11%)
May 04, 2018 4.600 4.630 4.410 4.500 340,873 -0.08(-1.75%)
May 03, 2018 4.500 4.630 4.500 4.580 278,737 +0.02(+0.44%)
May 02, 2018 4.570 4.650 4.470 4.560 416,473 -0.07(-1.51%)
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.