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, 2019 1.410 1.430 1.240 1.300 731,144 -0.15(-10.34%)
Sep 27, 2019 1.540 1.550 1.430 1.450 340,077 -0.08(-5.23%)
Sep 26, 2019 1.580 1.590 1.510 1.530 224,926 -0.05(-3.16%)
Sep 25, 2019 1.590 1.620 1.520 1.580 342,207 -0.03(-1.86%)
Sep 24, 2019 1.590 1.630 1.580 1.610 246,986 +0.01(+0.63%)
Sep 23, 2019 1.620 1.640 1.600 1.600 108,686 -0.04(-2.44%)
Sep 20, 2019 1.610 1.650 1.590 1.640 249,701 +0.04(+2.50%)
Sep 19, 2019 1.660 1.660 1.565 1.600 346,957 -0.04(-2.44%)
Sep 18, 2019 1.630 1.650 1.620 1.640 183,467 +0.02(+1.23%)
Sep 17, 2019 1.700 1.720 1.620 1.620 414,048 -0.10(-5.81%)
Sep 16, 2019 1.750 1.750 1.670 1.720 297,505 -0.03(-1.71%)
Sep 13, 2019 1.750 1.780 1.700 1.750 190,559 -0.02(-1.13%)
Sep 12, 2019 1.820 1.830 1.740 1.770 202,329 -0.05(-2.75%)
Sep 11, 2019 1.830 1.880 1.810 1.820 142,018 -0.03(-1.62%)
Sep 10, 2019 1.820 1.870 1.760 1.850 211,483 +0.01(+0.54%)
Sep 09, 2019 1.980 2.000 1.830 1.840 572,108 -0.06(-3.16%)
Sep 06, 2019 1.830 1.920 1.830 1.900 341,496 +0.07(+3.83%)
Sep 05, 2019 1.770 1.840 1.760 1.830 268,677 +0.07(+3.98%)
Sep 04, 2019 1.820 1.830 1.705 1.760 340,765 -0.02(-1.12%)
Sep 03, 2019 1.760 1.790 1.700 1.780 406,617 -0.02(-1.11%)
Aug 30, 2019 1.800 1.800 1.800 0 -0.01(-0.55%)
Aug 29, 2019 1.860 1.930 1.790 1.810 360,565 -0.08(-4.23%)
Aug 28, 2019 1.740 1.910 1.670 1.890 692,255 +0.13(+7.39%)
Aug 27, 2019 1.890 1.900 1.760 1.760 327,734 -0.09(-4.86%)
Aug 26, 2019 2.010 2.010 1.850 1.850 561,143 -0.10(-5.13%)
Aug 23, 2019 1.960 1.980 1.880 1.950 426,837 -0.01(-0.51%)
Aug 22, 2019 1.970 2.080 1.960 1.960 533,093 -0.04(-2.00%)
Aug 21, 2019 2.010 2.030 1.930 2.000 303,696 -0.01(-0.50%)
Aug 20, 2019 2.020 2.040 1.990 2.010 151,774 -0.01(-0.50%)
Aug 19, 2019 2.050 2.120 2.020 2.020 299,883 -0.02(-0.98%)
Aug 16, 2019 2.000 2.040 1.980 2.040 373,429 +0.09(+4.62%)
Aug 15, 2019 2.100 2.100 1.920 1.950 850,262 -0.14(-6.70%)
Aug 14, 2019 2.200 2.240 2.070 2.090 767,237 -0.21(-9.13%)
Aug 13, 2019 2.010 2.300 1.960 2.300 1,654,415 +0.43(+22.99%)
Aug 12, 2019 1.920 1.990 1.860 1.870 507,497 +0.00(+0.00%)
Aug 09, 2019 2.100 2.130 1.830 1.870 1,489,754 -0.18(-8.78%)
Aug 08, 2019 2.110 2.205 2.030 2.050 307,776 -0.05(-2.38%)
Aug 07, 2019 2.170 2.200 2.060 2.100 315,747 -0.06(-2.78%)
Aug 06, 2019 2.650 2.650 2.120 2.160 1,065,381 -0.17(-7.30%)
Aug 02, 2019 2.330 2.330 2.330 0 +0.25(+12.02%)
Aug 01, 2019 2.090 2.110 2.060 2.080 203,206 +0.02(+0.97%)
Jul 31, 2019 1.980 2.150 1.980 2.060 447,535 +0.05(+2.49%)
Jul 30, 2019 1.970 2.030 1.950 2.010 158,840 +0.01(+0.50%)
Jul 29, 2019 2.000 2.020 1.930 2.000 150,236 +0.00(+0.00%)
Jul 26, 2019 1.980 2.040 1.970 2.000 191,842 +0.04(+2.04%)
Jul 25, 2019 1.910 2.050 1.900 1.960 446,937 +0.04(+2.08%)
Jul 24, 2019 1.950 1.980 1.910 1.920 227,880 -0.03(-1.54%)
Jul 23, 2019 2.080 2.090 1.950 1.950 628,564 -0.13(-6.25%)
Jul 22, 2019 2.110 2.110 2.030 2.080 308,236 -0.07(-3.26%)
Jul 19, 2019 2.220 2.220 2.130 2.150 416,859 -0.05(-2.27%)
Jul 18, 2019 2.320 2.320 2.180 2.200 236,155 -0.13(-5.58%)
Jul 17, 2019 2.310 2.350 2.260 2.330 344,743 +0.05(+2.19%)
Jul 16, 2019 2.220 2.300 2.160 2.280 339,346 +0.08(+3.64%)
Jul 15, 2019 2.250 2.320 2.180 2.200 433,387 -0.01(-0.45%)
Jul 12, 2019 2.230 2.250 2.120 2.210 314,039 -0.02(-0.90%)
Jul 11, 2019 2.330 2.360 2.230 2.230 299,386 -0.07(-3.04%)
Jul 10, 2019 2.360 2.370 2.280 2.300 249,407 -0.02(-0.86%)
Jul 09, 2019 2.400 2.410 2.300 2.320 259,028 -0.10(-4.13%)
Jul 08, 2019 2.400 2.430 2.350 2.420 298,372 +0.01(+0.41%)
Jul 05, 2019 2.380 2.420 2.340 2.410 223,942 +0.04(+1.69%)
Jul 04, 2019 2.350 2.390 2.310 2.370 83,247 -0.01(-0.42%)
Jul 03, 2019 2.330 2.380 2.270 2.380 271,963 +0.04(+1.71%)
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.