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, 2019 3.670 3.690 3.420 3.470 237,347 -0.23(-6.22%)
May 30, 2019 3.750 3.810 3.700 3.700 379,828 -0.10(-2.63%)
May 29, 2019 3.720 3.810 3.690 3.800 299,986 +0.05(+1.33%)
May 28, 2019 3.700 3.850 3.700 3.750 285,145 -0.03(-0.79%)
May 27, 2019 3.780 3.800 3.710 3.780 152,558 +0.01(+0.27%)
May 24, 2019 3.700 3.800 3.690 3.770 488,569 +0.09(+2.45%)
May 23, 2019 3.680 3.710 3.630 3.680 203,888 -0.03(-0.81%)
May 22, 2019 3.630 3.740 3.630 3.710 362,510 +0.01(+0.27%)
May 21, 2019 3.650 3.740 3.640 3.700 181,547 +0.04(+1.09%)
May 17, 2019 3.660 3.660 3.660 0 -0.04(-1.08%)
May 16, 2019 3.700 3.700 3.590 3.700 236,462 +0.02(+0.54%)
May 15, 2019 3.630 3.740 3.530 3.680 418,866 +0.03(+0.82%)
May 14, 2019 3.710 3.800 3.630 3.650 418,983 +0.02(+0.55%)
May 13, 2019 3.580 3.710 3.470 3.630 434,583 -0.13(-3.46%)
May 10, 2019 3.500 3.800 3.440 3.760 639,009 +0.23(+6.52%)
May 09, 2019 3.680 3.690 3.480 3.530 361,174 -0.11(-3.02%)
May 08, 2019 3.500 3.740 3.490 3.640 438,589 +0.14(+4.00%)
May 07, 2019 3.380 3.500 3.380 3.500 313,262 +0.10(+2.94%)
May 06, 2019 3.400 3.490 3.330 3.400 522,506 -0.15(-4.23%)
May 03, 2019 3.650 3.650 3.550 3.550 311,081 -0.09(-2.47%)
May 02, 2019 3.850 3.870 3.480 3.640 770,212 -0.21(-5.45%)
May 01, 2019 3.870 3.900 3.600 3.850 768,584 -0.07(-1.79%)
Apr 30, 2019 3.940 3.990 3.870 3.920 503,039 -0.02(-0.51%)
Apr 29, 2019 3.950 3.950 3.860 3.940 333,181 +0.02(+0.51%)
Apr 26, 2019 3.900 3.940 3.850 3.920 282,793 -0.03(-0.76%)
Apr 25, 2019 3.970 3.990 3.880 3.950 207,366 -0.02(-0.50%)
Apr 24, 2019 3.770 4.000 3.770 3.970 603,914 +0.16(+4.20%)
Apr 23, 2019 3.790 3.850 3.700 3.810 505,941 +0.08(+2.14%)
Apr 22, 2019 3.750 3.760 3.640 3.730 521,704 +0.01(+0.27%)
Apr 18, 2019 3.720 3.720 3.720 0 -0.04(-1.06%)
Apr 17, 2019 3.760 3.780 3.650 3.760 861,895 +0.13(+3.58%)
Apr 16, 2019 4.090 4.240 3.570 3.630 2,622,402 -0.52(-12.53%)
Apr 15, 2019 4.200 4.250 4.050 4.150 464,662 -0.14(-3.26%)
Apr 12, 2019 4.260 4.320 4.170 4.290 516,987 +0.00(+0.00%)
Apr 11, 2019 4.440 4.460 4.210 4.290 548,033 -0.17(-3.81%)
Apr 10, 2019 4.370 4.480 4.340 4.460 645,764 +0.04(+0.90%)
Apr 09, 2019 4.250 4.440 4.050 4.420 1,185,234 +0.16(+3.76%)
Apr 08, 2019 4.350 4.360 4.180 4.260 521,497 -0.02(-0.47%)
Apr 05, 2019 4.380 4.390 4.280 4.280 357,966 -0.11(-2.51%)
Apr 04, 2019 4.320 4.390 4.190 4.390 856,615 +0.10(+2.33%)
Apr 03, 2019 4.250 4.420 4.200 4.290 1,290,619 +0.14(+3.37%)
Apr 02, 2019 4.150 4.220 4.070 4.150 728,245 -0.03(-0.72%)
Apr 01, 2019 4.190 4.280 4.070 4.180 799,285 +0.14(+3.47%)
Mar 29, 2019 4.110 4.130 3.960 4.040 482,227 +0.11(+2.80%)
Mar 28, 2019 4.010 4.030 3.830 3.930 731,875 -0.10(-2.48%)
Mar 27, 2019 4.200 4.220 3.850 4.030 922,249 -0.16(-3.82%)
Mar 26, 2019 4.100 4.190 4.050 4.190 405,144 +0.11(+2.70%)
Mar 25, 2019 4.150 4.200 4.020 4.080 621,924 -0.12(-2.86%)
Mar 22, 2019 4.370 4.420 4.110 4.200 946,704 -0.25(-5.62%)
Mar 21, 2019 4.340 4.460 4.280 4.450 741,110 +0.09(+2.06%)
Mar 20, 2019 4.600 4.660 4.240 4.360 2,107,218 -0.24(-5.22%)
Mar 19, 2019 4.230 4.650 4.180 4.600 2,746,416 +0.46(+11.11%)
Mar 18, 2019 4.000 4.170 4.000 4.140 1,180,299 +0.20(+5.08%)
Mar 15, 2019 3.870 4.050 3.850 3.940 937,062 +0.08(+2.07%)
Mar 14, 2019 3.900 3.910 3.790 3.860 376,079 +0.00(+0.00%)
Mar 13, 2019 3.900 3.930 3.800 3.860 364,254 +0.04(+1.05%)
Mar 12, 2019 3.950 4.020 3.790 3.820 775,632 -0.07(-1.80%)
Mar 11, 2019 3.690 4.040 3.650 3.890 1,560,648 +0.26(+7.16%)
Mar 08, 2019 3.570 3.725 3.420 3.630 845,770 +0.06(+1.68%)
Mar 07, 2019 3.830 3.830 3.560 3.570 357,105 -0.24(-6.30%)
Mar 06, 2019 3.850 3.930 3.720 3.810 511,709 +0.01(+0.26%)
Mar 05, 2019 3.790 3.850 3.750 3.800 504,615 +0.01(+0.26%)
Mar 04, 2019 3.830 3.900 3.720 3.790 397,429 -0.05(-1.30%)
Mar 01, 2019 3.880 3.900 3.720 3.840 496,685 -0.04(-1.03%)
Feb 28, 2019 3.840 3.900 3.820 3.880 426,003 +0.02(+0.52%)
Feb 27, 2019 4.000 4.000 3.800 3.860 733,983 -0.11(-2.77%)
Feb 26, 2019 3.990 4.020 3.900 3.970 608,179 +0.07(+1.79%)
Feb 25, 2019 3.920 4.100 3.840 3.900 1,302,943 +0.01(+0.26%)
Feb 22, 2019 3.960 4.040 3.820 3.890 1,032,454 -0.15(-3.71%)
Feb 21, 2019 4.020 4.270 3.920 4.040 3,144,654 +0.12(+3.06%)
Feb 20, 2019 3.510 3.920 3.450 3.920 2,708,279 +0.55(+16.32%)
Feb 19, 2019 3.400 3.520 3.330 3.370 498,880 -0.03(-0.88%)
Feb 15, 2019 3.400 3.400 3.400 0 +0.14(+4.29%)
Feb 14, 2019 3.420 3.450 3.250 3.260 601,426 -0.14(-4.12%)
Feb 13, 2019 3.440 3.530 3.390 3.400 700,362 -0.02(-0.58%)
Feb 12, 2019 3.460 3.580 3.310 3.420 942,848 -0.05(-1.44%)
Feb 11, 2019 3.630 3.650 3.390 3.470 830,048 -0.08(-2.25%)
Feb 08, 2019 3.950 3.960 3.540 3.550 2,826,737 -0.41(-10.35%)
Feb 07, 2019 3.550 3.980 3.550 3.960 1,061,733 +0.31(+8.49%)
Feb 06, 2019 3.920 3.940 3.550 3.650 1,057,133 -0.31(-7.83%)
Feb 05, 2019 4.100 4.220 3.850 3.960 1,614,793 -0.17(-4.12%)
Feb 04, 2019 3.640 4.160 3.600 4.130 2,103,873 +0.57(+16.01%)
Feb 01, 2019 3.530 3.700 3.460 3.560 1,262,934 +0.08(+2.30%)
Jan 31, 2019 3.540 3.540 3.360 3.480 797,670 -0.01(-0.29%)
Jan 30, 2019 3.530 3.580 3.450 3.490 1,009,693 +0.04(+1.16%)
Jan 29, 2019 3.350 3.750 3.340 3.450 2,990,228 +0.11(+3.29%)
Jan 28, 2019 2.880 3.350 2.860 3.340 1,897,944 +0.50(+17.61%)
Jan 25, 2019 2.900 2.900 2.790 2.840 584,739 +0.00(+0.00%)
Jan 24, 2019 2.780 2.850 2.780 2.840 248,300 +0.05(+1.79%)
Jan 23, 2019 2.780 2.880 2.750 2.790 488,513 +0.02(+0.72%)
Jan 22, 2019 2.800 2.920 2.750 2.770 749,533 -0.04(-1.42%)
Jan 21, 2019 2.700 2.830 2.700 2.810 375,013 +0.06(+2.18%)
Jan 18, 2019 2.730 2.830 2.680 2.750 366,613 -0.01(-0.36%)
Jan 17, 2019 2.920 2.940 2.750 2.760 813,935 -0.16(-5.48%)
Jan 16, 2019 2.980 3.010 2.820 2.920 450,868 +0.00(+0.00%)
Jan 15, 2019 3.240 3.270 2.880 2.920 1,258,590 -0.33(-10.15%)
Jan 14, 2019 3.040 3.260 3.040 3.250 663,115 +0.18(+5.86%)
Jan 11, 2019 3.000 3.120 2.980 3.070 788,935 +0.07(+2.33%)
Jan 10, 2019 2.970 3.040 2.930 3.000 632,329 +0.06(+2.04%)
Jan 09, 2019 3.000 3.000 2.850 2.940 802,946 -0.01(-0.34%)
Jan 08, 2019 3.170 3.190 2.890 2.950 620,199 -0.20(-6.35%)
Jan 07, 2019 3.120 3.190 3.100 3.150 814,803 +0.04(+1.29%)
Jan 04, 2019 3.080 3.150 3.040 3.110 305,837 +0.09(+2.98%)
Jan 03, 2019 2.990 3.180 2.940 3.020 567,068 -0.08(-2.58%)
Jan 02, 2019 2.900 3.120 2.800 3.100 777,870 +0.27(+9.54%)
Dec 31, 2018 2.830 2.830 2.830 0 +0.23(+8.85%)
Dec 28, 2018 2.200 2.690 2.200 2.600 798,425 +0.40(+18.18%)
Dec 27, 2018 2.300 2.410 2.200 2.200 398,885 -0.04(-1.79%)
Dec 24, 2018 2.240 2.240 2.240 0 +0.04(+1.82%)
Dec 21, 2018 2.350 2.420 2.160 2.200 744,218 -0.14(-5.98%)
Dec 20, 2018 2.650 2.690 2.340 2.340 598,220 -0.29(-11.03%)
Dec 19, 2018 2.630 2.700 2.630 2.630 164,909 -0.02(-0.75%)
Dec 18, 2018 2.610 2.730 2.610 2.650 178,480 +0.02(+0.76%)
Dec 17, 2018 2.670 2.790 2.630 2.630 331,344 -0.08(-2.77%)
Dec 14, 2018 2.690 2.830 2.620 2.705 354,262 +0.06(+2.08%)
Dec 13, 2018 2.760 2.860 2.610 2.650 350,808 -0.10(-3.64%)
Dec 12, 2018 2.800 2.840 2.740 2.750 393,707 -0.03(-1.08%)
Dec 11, 2018 2.790 2.870 2.720 2.780 559,245 +0.06(+2.21%)
Dec 10, 2018 2.830 2.940 2.670 2.720 786,924 -0.05(-1.81%)
Dec 07, 2018 2.760 2.960 2.650 2.770 1,054,091 +0.23(+9.06%)
Dec 06, 2018 2.400 2.750 2.260 2.540 1,067,484 +0.10(+4.10%)
Dec 05, 2018 2.610 2.750 2.260 2.440 830,267 -0.17(-6.51%)
Dec 04, 2018 2.850 2.890 2.550 2.610 687,326 -0.22(-7.77%)
Dec 03, 2018 3.100 3.100 2.780 2.830 1,262,918 -0.24(-7.82%)
Nov 30, 2018 3.290 3.300 3.000 3.070 1,047,375 -0.25(-7.53%)
Nov 29, 2018 3.530 3.530 3.240 3.320 692,923 -0.22(-6.21%)
Nov 28, 2018 3.470 3.540 3.400 3.540 570,163 +0.07(+2.02%)
Nov 27, 2018 3.600 3.630 3.340 3.470 456,561 -0.16(-4.41%)
Nov 26, 2018 3.700 3.830 3.410 3.630 356,797 -0.08(-2.16%)
Nov 23, 2018 3.720 3.820 3.610 3.710 271,445 +0.01(+0.27%)
Nov 22, 2018 3.800 3.810 3.700 3.700 184,934 -0.19(-4.88%)
Nov 21, 2018 3.630 4.020 3.630 3.890 839,405 +0.33(+9.27%)
Nov 20, 2018 3.600 3.710 3.360 3.560 1,003,784 -0.18(-4.81%)
Nov 19, 2018 3.850 3.970 3.700 3.740 459,704 -0.18(-4.59%)
Nov 16, 2018 4.240 4.270 3.900 3.920 532,004 -0.24(-5.77%)
Nov 15, 2018 3.870 4.230 3.800 4.160 519,147 +0.19(+4.79%)
Nov 14, 2018 4.070 4.100 3.700 3.970 814,461 -0.06(-1.49%)
Nov 13, 2018 4.390 4.400 3.970 4.030 585,432 -0.27(-6.28%)
Nov 12, 2018 4.730 4.730 4.280 4.300 628,975 +0.00(+0.00%)
Nov 09, 2018 5.020 5.110 4.300 4.300 1,263,879 -0.84(-16.34%)
Nov 08, 2018 5.080 5.250 5.080 5.140 1,282,773 +0.06(+1.18%)
Nov 07, 2018 4.900 5.230 4.730 5.080 1,513,261 +0.30(+6.28%)
Nov 06, 2018 4.680 4.980 4.580 4.780 1,138,164 +0.09(+1.92%)
Nov 05, 2018 4.260 4.690 4.090 4.690 1,053,072 +0.47(+11.14%)
Nov 02, 2018 4.010 4.290 3.980 4.220 805,723 +0.21(+5.24%)
Nov 01, 2018 3.900 4.130 3.640 4.010 889,307 +0.13(+3.35%)
Oct 31, 2018 3.440 3.970 3.360 3.880 757,091 +0.53(+15.82%)
Oct 30, 2018 3.120 3.550 3.110 3.350 468,042 -0.05(-1.47%)
Oct 29, 2018 3.930 3.980 3.210 3.400 797,247 -0.42(-10.99%)
Oct 26, 2018 3.600 4.050 3.530 3.820 1,071,144 +0.16(+4.37%)
Oct 25, 2018 3.300 3.700 3.290 3.660 556,572 +0.33(+9.91%)
Oct 24, 2018 3.600 3.760 3.230 3.330 1,049,821 -0.05(-1.48%)
Oct 23, 2018 2.910 3.650 2.870 3.380 2,218,721 -0.04(-1.17%)
Oct 22, 2018 3.820 3.910 3.250 3.420 1,730,139 -0.49(-12.53%)
Oct 19, 2018 4.350 4.470 3.750 3.910 1,605,229 -0.52(-11.74%)
Oct 18, 2018 4.550 4.690 4.400 4.430 667,982 -0.13(-2.85%)
Oct 17, 2018 4.480 4.640 4.280 4.560 1,087,646 -0.25(-5.20%)
Oct 16, 2018 5.170 5.240 4.540 4.810 1,445,877 -0.29(-5.69%)
Oct 15, 2018 5.000 5.100 4.930 5.100 1,269,568 +0.19(+3.87%)
Oct 12, 2018 4.780 4.990 4.710 4.910 538,841 +0.24(+5.14%)
Oct 11, 2018 4.840 4.890 4.640 4.670 609,225 -0.28(-5.66%)
Oct 10, 2018 4.890 5.000 4.680 4.950 766,952 +0.13(+2.70%)
Oct 09, 2018 4.820 4.860 4.710 4.820 624,664 +0.07(+1.47%)
Oct 05, 2018 4.750 4.750 4.750 0 -0.10(-2.06%)
Oct 04, 2018 5.000 5.010 4.760 4.850 429,718 -0.16(-3.19%)
Oct 03, 2018 4.920 5.050 4.760 5.010 569,430 +0.08(+1.62%)
Oct 02, 2018 4.970 4.980 4.790 4.930 839,730 -0.07(-1.40%)
Oct 01, 2018 4.690 5.000 4.650 5.000 1,014,067 +0.40(+8.70%)
Sep 28, 2018 4.350 4.700 4.270 4.600 725,372 +0.22(+5.02%)
Sep 27, 2018 4.770 4.820 4.330 4.380 988,426 -0.39(-8.18%)
Sep 26, 2018 4.860 4.900 4.620 4.770 717,829 -0.09(-1.85%)
Sep 25, 2018 5.080 5.080 4.860 4.860 737,798 -0.14(-2.80%)
Sep 24, 2018 5.000 5.050 4.860 5.000 760,840 +0.03(+0.60%)
Sep 21, 2018 4.770 5.120 4.760 4.970 1,484,425 +0.02(+0.40%)
Sep 20, 2018 4.900 5.040 4.720 4.950 1,670,098 -0.04(-0.80%)
Sep 19, 2018 5.160 5.220 4.790 4.990 2,381,216 -0.23(-4.41%)
Sep 18, 2018 5.180 5.400 5.150 5.220 1,454,168 +0.01(+0.19%)
Sep 17, 2018 5.330 5.380 4.990 5.210 750,016 +0.17(+3.37%)
Sep 14, 2018 4.350 5.190 4.300 5.040 1,806,482 +0.27(+5.66%)
Sep 13, 2018 5.620 5.730 4.700 4.770 2,127,315 -0.84(-14.97%)
Sep 12, 2018 5.730 5.870 5.380 5.610 1,842,747 -0.03(-0.53%)
Sep 11, 2018 5.540 5.920 5.280 5.640 3,048,233 +0.22(+4.06%)
Sep 10, 2018 5.250 5.520 4.930 5.420 2,682,450 +0.22(+4.23%)
Sep 07, 2018 4.400 5.220 4.400 5.200 4,168,992 +0.81(+18.45%)
Sep 06, 2018 4.490 4.540 4.280 4.390 1,296,452 +0.05(+1.15%)
Sep 05, 2018 4.650 4.650 4.240 4.340 1,708,654 -0.25(-5.45%)
Sep 04, 2018 4.650 4.780 4.540 4.590 1,326,845 +0.01(+0.22%)
Aug 31, 2018 4.580 4.580 4.580 0 +0.07(+1.55%)
Aug 30, 2018 4.560 4.750 4.400 4.510 2,155,462 -0.16(-3.43%)
Aug 29, 2018 4.170 4.700 4.110 4.670 2,377,626 +0.60(+14.74%)
Aug 28, 2018 4.310 4.450 3.810 4.070 2,303,713 -0.39(-8.74%)
Aug 27, 2018 4.820 4.880 4.100 4.460 3,400,737 -0.26(-5.51%)
Aug 24, 2018 4.860 4.950 4.680 4.720 3,018,052 +0.07(+1.51%)
Aug 23, 2018 4.220 4.960 4.220 4.650 5,348,394 +0.35(+8.14%)
Aug 22, 2018 3.600 4.330 3.450 4.300 3,071,709 +0.58(+15.59%)
Aug 21, 2018 3.220 3.760 3.210 3.720 1,815,657 +0.51(+15.89%)
Aug 20, 2018 2.860 3.270 2.850 3.210 1,268,131 +0.33(+11.46%)
Aug 17, 2018 2.810 2.890 2.760 2.880 512,902 +0.09(+3.23%)
Aug 16, 2018 2.850 2.920 2.740 2.790 433,379 -0.03(-1.06%)
Aug 15, 2018 2.740 2.900 2.650 2.820 1,255,028 +0.21(+8.05%)
Aug 14, 2018 2.760 2.790 2.550 2.610 743,444 -0.14(-5.09%)
Aug 13, 2018 2.930 2.940 2.750 2.750 359,248 -0.18(-6.14%)
Aug 10, 2018 2.840 2.930 2.800 2.930 385,273 +0.04(+1.38%)
Aug 09, 2018 2.790 2.900 2.730 2.890 401,304 +0.13(+4.71%)
Aug 08, 2018 2.630 2.770 2.630 2.760 535,006 +0.12(+4.55%)
Aug 07, 2018 2.780 2.810 2.620 2.640 447,766 -0.08(-2.94%)
Aug 03, 2018 2.720 2.720 2.720 0 -0.12(-4.23%)
Aug 02, 2018 2.840 2.900 2.820 2.840 270,877 +0.04(+1.43%)
Aug 01, 2018 2.980 2.990 2.800 2.800 443,933 -0.19(-6.35%)
Jul 31, 2018 3.050 3.100 2.875 2.990 717,048 -0.02(-0.66%)
Jul 30, 2018 2.940 3.200 2.900 3.010 1,734,745 +0.16(+5.61%)
Jul 27, 2018 2.810 2.880 2.800 2.850 300,542 +0.06(+2.15%)
Jul 26, 2018 2.890 2.920 2.770 2.790 556,862 -0.13(-4.45%)
Jul 25, 2018 2.720 2.940 2.660 2.920 1,037,375 +0.23(+8.55%)
Jul 24, 2018 2.680 2.710 2.630 2.690 685,485 +0.06(+2.28%)
Jul 23, 2018 2.660 2.720 2.600 2.630 666,264 +0.04(+1.54%)
Jul 20, 2018 2.600 2.700 2.505 2.590 591,528 -0.01(-0.38%)
Jul 19, 2018 2.670 2.730 2.600 2.600 724,416 -0.08(-2.99%)
Jul 18, 2018 2.460 2.740 2.440 2.680 1,509,061 +0.19(+7.63%)
Jul 17, 2018 2.660 2.660 2.445 2.490 1,640,754 -0.15(-5.68%)
Jul 16, 2018 2.610 2.850 2.570 2.640 2,685,643 +0.07(+2.72%)
Jul 13, 2018 2.870 2.920 2.560 2.570 3,193,533 -0.37(-12.59%)
Jul 12, 2018 3.120 3.120 2.910 2.940 1,869,175 -0.22(-6.96%)
Jul 11, 2018 3.310 3.310 3.100 3.160 1,235,156 -0.21(-6.23%)
Jul 10, 2018 3.470 3.480 3.260 3.370 951,626 -0.13(-3.71%)
Jul 09, 2018 3.610 3.610 3.500 3.500 126,193 -0.08(-2.23%)
Jul 06, 2018 3.540 3.580 3.460 3.580 316,579 +0.03(+0.85%)
Jul 05, 2018 3.540 3.660 3.540 3.550 395,581 +0.02(+0.57%)
Jul 04, 2018 3.600 3.600 3.510 3.530 218,756 -0.11(-3.02%)
Jul 03, 2018 3.720 3.730 3.620 3.640 448,151 -0.06(-1.62%)
Jun 29, 2018 3.700 3.700 3.700 0 -0.22(-5.61%)
Jun 28, 2018 3.550 3.960 3.520 3.920 649,411 +0.23(+6.23%)
Jun 27, 2018 3.990 3.990 3.600 3.690 733,327 -0.28(-7.05%)
Jun 26, 2018 4.100 4.100 3.930 3.970 476,269 -0.09(-2.22%)
Jun 25, 2018 4.150 4.240 4.010 4.060 469,804 -0.09(-2.17%)
Jun 22, 2018 4.360 4.400 4.110 4.150 818,334 -0.19(-4.38%)
Jun 21, 2018 4.210 4.390 4.210 4.340 1,432,661 +0.13(+3.09%)
Jun 20, 2018 4.250 4.330 4.020 4.210 938,951 +0.13(+3.19%)
Jun 19, 2018 4.050 4.130 4.000 4.080 510,449 -0.06(-1.45%)
Jun 18, 2018 3.890 4.170 3.890 4.140 493,621 +0.25(+6.43%)
Jun 15, 2018 4.030 3.860 3.890 468,017 -0.14(-3.47%)
Jun 14, 2018 4.050 4.110 4.000 4.030 266,248 -0.06(-1.47%)
Jun 13, 2018 3.990 4.120 3.950 4.090 346,163 +0.08(+2.00%)
Jun 12, 2018 4.100 4.190 3.990 4.010 725,584 -0.16(-3.84%)
Jun 11, 2018 4.240 4.250 4.100 4.170 395,013 -0.10(-2.34%)
Jun 08, 2018 4.280 4.310 4.130 4.270 517,246 -0.03(-0.70%)
Jun 07, 2018 4.490 4.500 4.150 4.300 1,047,842 -0.12(-2.71%)
Jun 06, 2018 4.420 1,171,962 +0.02(+0.45%)
Jun 05, 2018 4.230 4.400 4.100 4.400 789,497 +0.15(+3.53%)
Jun 04, 2018 4.250 4.330 4.160 4.250 367,175 +0.04(+0.95%)
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.