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 (%)
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%)
Jun 01, 2018 4.240 4.250 4.150 4.210 209,066 -0.01(-0.24%)
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%)
May 01, 2018 4.630 4.710 4.470 4.630 327,389 -0.02(-0.43%)
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%)
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.