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 28, 2018 4.350 4.700 4.270 4.600 725,372 +0.22(+5.02%)
Sep 27, 2018 4.770 4.820 4.330 4.380 988,426 -0.39(-8.18%)
Sep 26, 2018 4.860 4.900 4.620 4.770 717,829 -0.09(-1.85%)
Sep 25, 2018 5.080 5.080 4.860 4.860 737,798 -0.14(-2.80%)
Sep 24, 2018 5.000 5.050 4.860 5.000 760,840 +0.03(+0.60%)
Sep 21, 2018 4.770 5.120 4.760 4.970 1,484,425 +0.02(+0.40%)
Sep 20, 2018 4.900 5.040 4.720 4.950 1,670,098 -0.04(-0.80%)
Sep 19, 2018 5.160 5.220 4.790 4.990 2,381,216 -0.23(-4.41%)
Sep 18, 2018 5.180 5.400 5.150 5.220 1,454,168 +0.01(+0.19%)
Sep 17, 2018 5.330 5.380 4.990 5.210 750,016 +0.17(+3.37%)
Sep 14, 2018 4.350 5.190 4.300 5.040 1,806,482 +0.27(+5.66%)
Sep 13, 2018 5.620 5.730 4.700 4.770 2,127,315 -0.84(-14.97%)
Sep 12, 2018 5.730 5.870 5.380 5.610 1,842,747 -0.03(-0.53%)
Sep 11, 2018 5.540 5.920 5.280 5.640 3,048,233 +0.22(+4.06%)
Sep 10, 2018 5.250 5.520 4.930 5.420 2,682,450 +0.22(+4.23%)
Sep 07, 2018 4.400 5.220 4.400 5.200 4,168,992 +0.81(+18.45%)
Sep 06, 2018 4.490 4.540 4.280 4.390 1,296,452 +0.05(+1.15%)
Sep 05, 2018 4.650 4.650 4.240 4.340 1,708,654 -0.25(-5.45%)
Sep 04, 2018 4.650 4.780 4.540 4.590 1,326,845 +0.01(+0.22%)
Aug 31, 2018 4.580 4.580 4.580 0 +0.07(+1.55%)
Aug 30, 2018 4.560 4.750 4.400 4.510 2,155,462 -0.16(-3.43%)
Aug 29, 2018 4.170 4.700 4.110 4.670 2,377,626 +0.60(+14.74%)
Aug 28, 2018 4.310 4.450 3.810 4.070 2,303,713 -0.39(-8.74%)
Aug 27, 2018 4.820 4.880 4.100 4.460 3,400,737 -0.26(-5.51%)
Aug 24, 2018 4.860 4.950 4.680 4.720 3,018,052 +0.07(+1.51%)
Aug 23, 2018 4.220 4.960 4.220 4.650 5,348,394 +0.35(+8.14%)
Aug 22, 2018 3.600 4.330 3.450 4.300 3,071,709 +0.58(+15.59%)
Aug 21, 2018 3.220 3.760 3.210 3.720 1,815,657 +0.51(+15.89%)
Aug 20, 2018 2.860 3.270 2.850 3.210 1,268,131 +0.33(+11.46%)
Aug 17, 2018 2.810 2.890 2.760 2.880 512,902 +0.09(+3.23%)
Aug 16, 2018 2.850 2.920 2.740 2.790 433,379 -0.03(-1.06%)
Aug 15, 2018 2.740 2.900 2.650 2.820 1,255,028 +0.21(+8.05%)
Aug 14, 2018 2.760 2.790 2.550 2.610 743,444 -0.14(-5.09%)
Aug 13, 2018 2.930 2.940 2.750 2.750 359,248 -0.18(-6.14%)
Aug 10, 2018 2.840 2.930 2.800 2.930 385,273 +0.04(+1.38%)
Aug 09, 2018 2.790 2.900 2.730 2.890 401,304 +0.13(+4.71%)
Aug 08, 2018 2.630 2.770 2.630 2.760 535,006 +0.12(+4.55%)
Aug 07, 2018 2.780 2.810 2.620 2.640 447,766 -0.08(-2.94%)
Aug 03, 2018 2.720 2.720 2.720 0 -0.12(-4.23%)
Aug 02, 2018 2.840 2.900 2.820 2.840 270,877 +0.04(+1.43%)
Aug 01, 2018 2.980 2.990 2.800 2.800 443,933 -0.19(-6.35%)
Jul 31, 2018 3.050 3.100 2.875 2.990 717,048 -0.02(-0.66%)
Jul 30, 2018 2.940 3.200 2.900 3.010 1,734,745 +0.16(+5.61%)
Jul 27, 2018 2.810 2.880 2.800 2.850 300,542 +0.06(+2.15%)
Jul 26, 2018 2.890 2.920 2.770 2.790 556,862 -0.13(-4.45%)
Jul 25, 2018 2.720 2.940 2.660 2.920 1,037,375 +0.23(+8.55%)
Jul 24, 2018 2.680 2.710 2.630 2.690 685,485 +0.06(+2.28%)
Jul 23, 2018 2.660 2.720 2.600 2.630 666,264 +0.04(+1.54%)
Jul 20, 2018 2.600 2.700 2.505 2.590 591,528 -0.01(-0.38%)
Jul 19, 2018 2.670 2.730 2.600 2.600 724,416 -0.08(-2.99%)
Jul 18, 2018 2.460 2.740 2.440 2.680 1,509,061 +0.19(+7.63%)
Jul 17, 2018 2.660 2.660 2.445 2.490 1,640,754 -0.15(-5.68%)
Jul 16, 2018 2.610 2.850 2.570 2.640 2,685,643 +0.07(+2.72%)
Jul 13, 2018 2.870 2.920 2.560 2.570 3,193,533 -0.37(-12.59%)
Jul 12, 2018 3.120 3.120 2.910 2.940 1,869,175 -0.22(-6.96%)
Jul 11, 2018 3.310 3.310 3.100 3.160 1,235,156 -0.21(-6.23%)
Jul 10, 2018 3.470 3.480 3.260 3.370 951,626 -0.13(-3.71%)
Jul 09, 2018 3.610 3.610 3.500 3.500 126,193 -0.08(-2.23%)
Jul 06, 2018 3.540 3.580 3.460 3.580 316,579 +0.03(+0.85%)
Jul 05, 2018 3.540 3.660 3.540 3.550 395,581 +0.02(+0.57%)
Jul 04, 2018 3.600 3.600 3.510 3.530 218,756 -0.11(-3.02%)
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.