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 29, 2016 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Jul 28, 2016 0.1900 0.2000 0.1900 0.1950 163,996 -0.01(-2.50%)
Jul 27, 2016 0.2050 0.2050 0.2000 0.2000 35,250 -0.00(-2.44%)
Jul 26, 2016 0.2150 0.2150 0.1950 0.2050 35,343 -0.01(-2.38%)
Jul 25, 2016 0.2100 0.2100 0.1900 0.2100 101,934 +0.02(+10.53%)
Jul 22, 2016 0.2100 0.2100 0.1900 0.1900 91,200 -0.02(-9.52%)
Jul 21, 2016 0.2000 0.2200 0.2000 0.2100 313,510 +0.01(+5.00%)
Jul 20, 2016 0.1900 0.2000 0.1850 0.2000 29,800 +0.01(+5.26%)
Jul 19, 2016 0.1950 0.1950 0.1900 0.1900 36,025 -0.01(-5.00%)
Jul 18, 2016 0.2000 0.2050 0.2000 0.2000 48,025 +0.01(+5.26%)
Jul 15, 2016 0.1950 0.2000 0.1900 0.1900 59,500 -0.01(-5.00%)
Jul 14, 2016 0.2000 0.2000 0.2000 0.2000 39,350 +0.00(+0.00%)
Jul 13, 2016 0.1800 0.2050 0.1800 0.2000 49,365 +0.03(+14.29%)
Jul 12, 2016 0.1700 0.2050 0.1700 0.1750 76,596 -0.01(-2.78%)
Jul 11, 2016 0.1700 0.1800 0.1700 0.1800 6,600 +0.00(+0.00%)
Jul 08, 2016 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Jul 07, 2016 0.1800 0.1800 0.1800 0.1800 1,500 +0.00(+0.00%)
Jul 05, 2016 0.1700 0.1800 0.1700 0.1800 10,850 +0.01(+5.88%)
Jul 04, 2016 0.1800 0.1850 0.1700 0.1700 20,924 -0.01(-5.56%)
Jun 30, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jun 29, 2016 0.1800 0.1800 0.1800 0.1800 10,200 +0.01(+2.86%)
Jun 28, 2016 0.1800 0.1800 0.1750 0.1750 17,400 -0.01(-2.78%)
Jun 27, 2016 0.1800 0.1800 0.1700 0.1800 28,411 +0.00(+0.00%)
Jun 24, 2016 0.1900 0.1900 0.1800 0.1800 47,455 -0.02(-10.00%)
Jun 22, 2016 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Jun 21, 2016 0.2000 0.2050 0.1850 0.2050 37,050 +0.00(+2.50%)
Jun 20, 2016 0.2000 0.2000 0.2000 0.2000 14,900 +0.00(+0.00%)
Jun 17, 2016 0.2000 0.2000 0.2000 0.2000 16,000 +0.01(+2.56%)
Jun 15, 2016 0.1950 0.1950 0.1950 309 +0.00(+0.00%)
Jun 13, 2016 0.1950 0.1950 0.1950 0 -0.01(-4.88%)
Jun 10, 2016 0.1950 0.2050 0.1950 0.2050 38,743 +0.01(+7.89%)
Jun 09, 2016 0.2000 0.2000 0.1950 0.1900 95,722 -0.01(-5.00%)
Jun 08, 2016 0.2200 0.2200 0.2000 0.2000 70,700 +0.00(+0.00%)
Jun 07, 2016 0.2100 0.2150 0.2000 0.2000 33,500 -0.00(-2.44%)
Jun 06, 2016 0.2450 0.2450 0.1900 0.2050 102,000 -0.01(-2.38%)
Jun 03, 2016 0.2150 0.2200 0.2100 0.2100 21,500 -0.01(-4.55%)
Jun 02, 2016 0.2200 0.2200 0.2000 0.2200 28,500 +0.01(+2.33%)
Jun 01, 2016 0.2250 0.2250 0.2000 0.2150 57,200 +0.01(+2.38%)
May 31, 2016 0.2200 0.2200 0.2100 0.2100 18,750 +0.00(+0.00%)
May 27, 2016 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 26, 2016 0.1950 0.2100 0.1950 0.2100 19,000 +0.00(+0.00%)
May 25, 2016 0.2050 0.2100 0.2050 0.2100 2,500 -0.01(-2.33%)
May 24, 2016 0.2150 0.2150 0.2150 0.2150 1,000 +0.02(+10.26%)
May 20, 2016 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
May 19, 2016 0.1900 0.1950 0.1900 0.1950 9,300 +0.01(+2.63%)
May 18, 2016 0.2150 0.2200 0.1900 0.1900 93,065 -0.01(-2.56%)
May 17, 2016 0.2100 0.2100 0.1900 0.1950 33,700 -0.02(-9.30%)
May 16, 2016 0.2150 0.2150 0.2100 0.2150 9,900 +0.01(+7.50%)
May 13, 2016 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
May 12, 2016 0.2100 0.2100 0.2000 0.2000 38,350 +0.01(+2.56%)
May 11, 2016 0.2100 0.2100 0.1950 0.1950 27,000 +0.01(+2.63%)
May 10, 2016 0.2000 0.2000 0.1800 0.1900 80,882 -0.01(-5.00%)
May 09, 2016 0.2100 0.2100 0.1900 0.2000 49,132 -0.01(-4.76%)
May 06, 2016 0.2100 0.2100 0.2050 0.2100 18,400 -0.01(-4.55%)
May 05, 2016 0.2100 0.2200 0.2000 0.2200 22,000 +0.02(+10.00%)
May 04, 2016 0.2150 0.2250 0.2000 0.2000 109,100 +0.00(+0.00%)
May 03, 2016 0.2100 0.2100 0.2000 0.2000 19,355 +0.00(+0.00%)
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.