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 (%)
Jul 31, 2017 1.330 1.340 1.300 1.310 107,414 +0.00(+0.00%)
Jul 28, 2017 1.270 1.310 1.270 1.310 183,323 +0.03(+2.34%)
Jul 27, 2017 1.350 1.360 1.270 1.280 353,865 -0.07(-5.19%)
Jul 26, 2017 1.290 1.350 1.270 1.350 502,976 +0.08(+6.30%)
Jul 25, 2017 1.260 1.280 1.250 1.270 186,890 +0.01(+0.79%)
Jul 24, 2017 1.280 1.290 1.255 1.260 94,847 -0.01(-0.79%)
Jul 21, 2017 1.240 1.270 1.220 1.270 70,604 +0.06(+4.96%)
Jul 20, 2017 1.280 1.290 1.210 1.210 81,728 -0.04(-3.20%)
Jul 19, 2017 1.290 1.290 1.250 1.250 252,011 -0.05(-3.85%)
Jul 18, 2017 1.230 1.300 1.200 1.300 552,239 +0.09(+7.44%)
Jul 17, 2017 1.170 1.240 1.150 1.210 415,849 +0.04(+3.42%)
Jul 14, 2017 1.170 1.180 1.150 1.170 45,923 +0.00(+0.00%)
Jul 13, 2017 1.190 1.190 1.160 1.170 60,918 -0.01(-0.85%)
Jul 12, 2017 1.150 1.190 1.150 1.180 109,905 +0.01(+0.85%)
Jul 11, 2017 1.160 1.180 1.130 1.170 110,488 +0.01(+0.86%)
Jul 10, 2017 1.140 1.160 1.120 1.160 141,519 +0.02(+1.75%)
Jul 07, 2017 1.160 1.170 1.130 1.140 235,523 -0.04(-3.39%)
Jul 06, 2017 1.150 1.180 1.140 1.180 128,334 +0.01(+0.85%)
Jul 05, 2017 1.190 1.190 1.150 1.170 52,708 -0.02(-1.68%)
Jul 04, 2017 1.150 1.190 1.150 1.190 56,150 +0.03(+2.59%)
Jul 03, 2017 1.160 1.160 1.160 1.160 0 +0.00(+0.00%)
Jun 30, 2017 1.150 1.180 1.150 1.160 45,870 +0.00(+0.00%)
Jun 29, 2017 1.170 1.170 1.150 1.160 78,249 -0.02(-1.69%)
Jun 28, 2017 1.190 1.200 1.160 1.180 84,987 -0.01(-0.84%)
Jun 27, 2017 1.180 1.200 1.160 1.190 148,005 +0.01(+0.85%)
Jun 26, 2017 1.200 1.210 1.180 1.180 163,782 -0.02(-1.67%)
Jun 23, 2017 1.230 1.240 1.180 1.200 315,684 -0.02(-1.64%)
Jun 22, 2017 1.220 1.230 1.200 1.220 125,656 +0.02(+1.67%)
Jun 21, 2017 1.200 1.220 1.180 1.200 62,484 +0.01(+0.84%)
Jun 20, 2017 1.230 1.240 1.190 1.190 189,684 -0.04(-3.25%)
Jun 19, 2017 1.220 1.240 1.200 1.230 127,345 +0.03(+2.50%)
Jun 16, 2017 1.170 1.220 1.160 1.200 209,914 +0.03(+2.56%)
Jun 15, 2017 1.180 1.190 1.160 1.170 103,998 -0.03(-2.50%)
Jun 14, 2017 1.190 1.220 1.170 1.200 167,717 +0.03(+2.56%)
Jun 13, 2017 1.200 1.220 1.160 1.170 222,902 -0.04(-3.31%)
Jun 12, 2017 1.270 1.290 1.180 1.210 592,272 -0.05(-3.97%)
Jun 09, 2017 1.220 1.290 1.210 1.260 804,381 +0.04(+3.28%)
Jun 08, 2017 1.210 1.240 1.130 1.220 439,329 +0.05(+4.27%)
Jun 07, 2017 1.150 1.250 1.120 1.170 1,042,040 +0.08(+7.34%)
Jun 06, 2017 1.120 1.140 1.070 1.090 302,909 +0.00(+0.00%)
Jun 05, 2017 1.200 1.220 1.080 1.090 566,241 -0.11(-9.17%)
Jun 02, 2017 1.160 1.200 1.150 1.200 189,342 +0.04(+3.45%)
Jun 01, 2017 1.170 1.170 1.150 1.160 115,875 +0.00(+0.00%)
May 31, 2017 1.200 1.200 1.160 1.160 269,573 -0.03(-2.52%)
May 30, 2017 1.210 1.210 1.170 1.190 172,639 -0.01(-0.83%)
May 29, 2017 1.220 1.230 1.190 1.200 202,305 -0.06(-4.76%)
May 26, 2017 1.150 1.270 1.140 1.260 564,011 +0.13(+11.50%)
May 25, 2017 1.140 1.150 1.110 1.130 61,641 -0.01(-0.88%)
May 24, 2017 1.160 1.160 1.120 1.140 121,731 -0.01(-0.87%)
May 23, 2017 1.170 1.170 1.140 1.150 151,073 -0.02(-1.71%)
May 19, 2017 1.180 1.210 1.160 1.170 198,668 -0.01(-0.85%)
May 18, 2017 1.180 1.200 1.150 1.180 71,444 +0.01(+0.85%)
May 17, 2017 1.210 1.220 1.160 1.170 300,935 -0.04(-3.31%)
May 16, 2017 1.240 1.240 1.200 1.210 165,449 -0.03(-2.42%)
May 15, 2017 1.220 1.250 1.210 1.240 251,807 +0.03(+2.48%)
May 12, 2017 1.310 1.310 1.200 1.210 418,206 -0.06(-4.72%)
May 11, 2017 1.100 1.290 1.060 1.270 864,807 +0.17(+15.45%)
May 10, 2017 1.120 1.140 1.100 1.100 512,232 -0.05(-4.35%)
May 09, 2017 1.190 1.220 1.110 1.150 429,289 -0.04(-3.36%)
May 08, 2017 1.230 1.230 1.170 1.190 190,086 -0.03(-2.46%)
May 05, 2017 1.250 1.250 1.190 1.220 323,836 -0.01(-0.81%)
May 04, 2017 1.260 1.260 1.210 1.230 357,712 -0.03(-2.38%)
May 03, 2017 1.280 1.290 1.260 1.260 221,825 +0.01(+0.80%)
May 02, 2017 1.290 1.340 1.230 1.250 860,220 -0.05(-3.85%)
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.