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 (%)
Sep 30, 2015 0.1700 0.1700 0.1700 0.1700 57,300 +0.00(+0.00%)
Sep 29, 2015 0.1600 0.1700 0.1600 0.1700 13,500 -0.02(-12.82%)
Sep 24, 2015 0.1950 0.1950 0.1950 0 +0.04(+21.88%)
Sep 22, 2015 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Sep 21, 2015 0.1700 0.1700 0.1700 0.1700 1,500 -0.01(-8.11%)
Sep 18, 2015 0.1600 0.1850 0.1600 0.1850 16,450 +0.01(+8.82%)
Sep 17, 2015 0.1600 0.1700 0.1600 0.1700 5,500 -0.02(-12.82%)
Sep 16, 2015 0.1800 0.1950 0.1550 0.1950 27,584 +0.03(+18.18%)
Sep 14, 2015 0.1650 0.1650 0.1650 0 -0.03(-15.38%)
Sep 11, 2015 0.1750 0.2000 0.1750 0.1950 5,500 +0.05(+30.00%)
Sep 10, 2015 0.1500 0.1500 0.1500 0.1500 13,500 -0.04(-18.92%)
Sep 09, 2015 0.1600 0.1850 0.1600 0.1850 5,000 -0.02(-7.50%)
Aug 31, 2015 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Aug 28, 2015 0.2000 0.2200 0.2000 0.2200 118,000 +0.02(+10.00%)
Aug 27, 2015 0.1800 0.2000 0.1800 0.2000 15,666 +0.05(+33.33%)
Aug 26, 2015 0.2100 0.2100 0.1500 0.1500 34,100 -0.07(-31.82%)
Aug 25, 2015 0.2200 0.2200 0.2200 0.2200 910 +0.02(+7.32%)
Aug 24, 2015 0.2150 0.2200 0.2050 0.2050 5,880 +0.00(+0.00%)
Aug 21, 2015 0.2050 0.2050 0.2050 0.2050 2,000 +0.00(+2.50%)
Aug 20, 2015 0.2000 0.2000 0.2000 0.2000 18,235 -0.01(-6.98%)
Aug 19, 2015 0.1900 0.2150 0.1900 0.2150 10,500 -0.01(-2.27%)
Aug 18, 2015 0.2300 0.2300 0.1900 0.2200 39,593 -0.01(-6.38%)
Aug 17, 2015 0.2200 0.2400 0.2100 0.2350 7,500 -0.01(-4.08%)
Aug 14, 2015 0.2500 0.2500 0.2450 0.2450 8,000 -0.01(-2.00%)
Aug 13, 2015 0.2600 0.2600 0.2500 0.2500 1,500 -0.01(-3.85%)
Aug 12, 2015 0.2600 0.2650 0.2500 0.2600 8,000 -0.02(-7.14%)
Aug 10, 2015 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Aug 04, 2015 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Jul 31, 2015 0.3200 0.3200 0.3200 0 +0.02(+4.92%)
Jul 29, 2015 0.3050 0.3050 0.3050 0 -0.03(-7.58%)
Jul 28, 2015 0.3200 0.3250 0.3200 0.3300 23,500 +0.03(+10.00%)
Jul 27, 2015 0.3200 0.3200 0.3000 0.3000 17,000 -0.03(-9.09%)
Jul 24, 2015 0.3500 0.3500 0.3200 0.3300 234,500 +0.00(+0.00%)
Jul 23, 2015 0.3400 0.3400 0.3300 0.3300 2,000 -0.04(-10.81%)
Jul 22, 2015 0.3300 0.3800 0.3100 0.3700 11,500 +0.01(+2.78%)
Jul 21, 2015 0.3450 0.3650 0.3200 0.3600 15,600 +0.02(+4.35%)
Jul 20, 2015 0.3200 0.3450 0.3200 0.3450 15,500 +0.02(+7.81%)
Jul 17, 2015 0.3600 0.3600 0.3200 0.3200 3,070 -0.02(-5.88%)
Jul 16, 2015 0.3400 0.3600 0.3400 0.3400 14,515 -0.02(-5.56%)
Jul 15, 2015 0.3650 0.3850 0.3500 0.3600 8,665 +0.01(+1.41%)
Jul 10, 2015 0.3550 0.3550 0.3550 0 -0.04(-8.97%)
Jul 09, 2015 0.3700 0.3900 0.3500 0.3900 5,500 +0.03(+8.33%)
Jul 08, 2015 0.3600 0.3600 0.3600 0.3600 1,600 -0.03(-7.69%)
Jul 07, 2015 0.3900 0.3900 0.3600 0.3900 9,000 +0.03(+6.85%)
Jul 06, 2015 0.3550 0.3700 0.3400 0.3650 14,500 -0.04(-8.75%)
Jul 03, 2015 0.3700 0.4000 0.3600 0.4000 7,200 +0.05(+12.68%)
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.