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 (%)
Aug 31, 2016 0.3800 0.3800 0.3500 0.3700 58,855 -0.01(-2.63%)
Aug 30, 2016 0.3600 0.3900 0.3600 0.3800 114,753 +0.03(+8.57%)
Aug 29, 2016 0.3550 0.3550 0.3300 0.3500 85,696 -0.01(-1.41%)
Aug 26, 2016 0.3550 0.3650 0.3500 0.3550 238,895 -0.01(-1.39%)
Aug 25, 2016 0.3650 0.3650 0.3500 0.3600 53,500 -0.01(-1.37%)
Aug 24, 2016 0.3500 0.3650 0.3350 0.3650 76,340 +0.03(+8.96%)
Aug 23, 2016 0.3200 0.3400 0.3100 0.3350 79,935 -0.01(-4.29%)
Aug 22, 2016 0.3400 0.3500 0.3400 0.3500 66,400 +0.01(+2.94%)
Aug 19, 2016 0.3200 0.3400 0.3200 0.3400 137,848 +0.00(+0.00%)
Aug 18, 2016 0.3250 0.3400 0.3250 0.3400 251,365 -0.01(-2.86%)
Aug 17, 2016 0.3550 0.3600 0.3400 0.3500 145,408 +0.00(+0.00%)
Aug 16, 2016 0.3500 0.3850 0.3400 0.3500 602,405 +0.01(+4.48%)
Aug 15, 2016 0.3350 0.3450 0.3350 0.3350 215,785 +0.01(+1.52%)
Aug 12, 2016 0.3400 0.3400 0.3200 0.3300 640,927 -0.01(-2.94%)
Aug 11, 2016 0.3350 0.3500 0.3050 0.3400 431,731 +0.04(+11.48%)
Aug 10, 2016 0.2900 0.3050 0.2850 0.3050 149,903 +0.02(+5.17%)
Aug 09, 2016 0.3000 0.3000 0.2800 0.2900 459,232 -0.02(-4.92%)
Aug 08, 2016 0.3200 0.3400 0.2900 0.3050 1,262,074 +0.03(+12.96%)
Aug 05, 2016 0.2250 0.2800 0.2250 0.2700 859,698 +0.05(+20.00%)
Aug 04, 2016 0.2000 0.2250 0.1900 0.2250 529,646 +0.04(+18.42%)
Aug 03, 2016 0.2000 0.2050 0.1900 0.1900 71,786 +0.00(+0.00%)
Aug 02, 2016 0.1900 0.1900 0.1900 0.1900 52,545 -0.01(-7.32%)
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%)
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.