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 28, 2019 2.390 2.390 2.390 0 +0.02(+0.84%)
Jun 27, 2019 2.340 2.500 2.320 2.370 504,157 +0.05(+2.16%)
Jun 26, 2019 2.310 2.360 2.270 2.320 493,808 -0.03(-1.28%)
Jun 25, 2019 2.400 2.440 2.220 2.350 1,062,848 -0.09(-3.69%)
Jun 24, 2019 2.610 2.670 2.350 2.440 333,751 -0.16(-6.15%)
Jun 21, 2019 2.700 2.760 2.600 2.600 735,478 -0.16(-5.80%)
Jun 20, 2019 2.730 2.760 2.620 2.760 784,084 +0.12(+4.55%)
Jun 19, 2019 2.820 2.820 2.620 2.640 616,780 -0.11(-4.00%)
Jun 18, 2019 2.760 2.860 2.750 2.750 328,068 +0.02(+0.73%)
Jun 17, 2019 2.860 2.860 2.680 2.730 735,748 -0.13(-4.55%)
Jun 14, 2019 3.010 3.010 2.830 2.860 534,833 -0.15(-4.98%)
Jun 13, 2019 3.100 3.100 3.000 3.010 591,847 -0.05(-1.63%)
Jun 12, 2019 2.980 3.060 2.930 3.060 234,682 +0.08(+2.68%)
Jun 11, 2019 3.110 3.110 2.910 2.980 867,030 -0.20(-6.29%)
Jun 10, 2019 3.230 3.310 3.110 3.180 302,825 -0.05(-1.55%)
Jun 07, 2019 3.260 3.300 3.180 3.230 160,412 +0.00(+0.00%)
Jun 06, 2019 3.350 3.350 3.160 3.230 194,010 -0.10(-3.00%)
Jun 05, 2019 3.410 3.470 3.220 3.330 265,428 -0.04(-1.19%)
Jun 04, 2019 3.160 3.430 3.160 3.370 400,331 +0.18(+5.64%)
Jun 03, 2019 3.460 3.500 3.160 3.190 424,829 -0.28(-8.07%)
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%)
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.