Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerald Health Therapeutics Inc (OP: EMHTF )

0.0405 UNCHANGED
Last Price Updated: 3:42 PM EST, Nov 11, 2022 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 (%)
Oct 30, 2020 0.1390 0.1590 0.1390 0.1546 50,200 +0.00(+3.07%)
Oct 29, 2020 0.1400 0.1515 0.1300 0.1500 140,670 +0.00(+0.13%)
Oct 28, 2020 0.1600 0.1600 0.1381 0.1498 117,362 -0.00(-0.27%)
Oct 27, 2020 0.1524 0.1571 0.1480 0.1502 185,311 -0.00(-1.83%)
Oct 26, 2020 0.1370 0.1550 0.1350 0.1530 276,136 +0.00(+2.89%)
Oct 23, 2020 0.1365 0.1554 0.1365 0.1487 201,800 +0.00(+2.55%)
Oct 22, 2020 0.1400 0.1500 0.1367 0.1450 107,457 +0.00(+3.13%)
Oct 21, 2020 0.1379 0.1430 0.1379 0.1406 65,749 -0.00(-1.40%)
Oct 20, 2020 0.1478 0.1480 0.1412 0.1426 67,675 -0.00(-0.70%)
Oct 19, 2020 0.1485 0.1500 0.1311 0.1436 533,787 +0.00(+1.41%)
Oct 16, 2020 0.1287 0.1445 0.1287 0.1416 321,900 +0.01(+4.12%)
Oct 15, 2020 0.1500 0.1500 0.1300 0.1360 427,813 -0.01(-6.85%)
Oct 14, 2020 0.1408 0.1460 0.1355 0.1460 51,078 +0.00(+2.03%)
Oct 13, 2020 0.1500 0.1500 0.1361 0.1431 49,418 -0.00(-0.21%)
Oct 12, 2020 0.1381 0.1499 0.1312 0.1434 90,491 +0.00(+2.43%)
Oct 09, 2020 0.1500 0.1500 0.1360 0.1400 81,900 -0.00(-1.69%)
Oct 08, 2020 0.1500 0.1500 0.1312 0.1424 55,583 +0.01(+4.71%)
Oct 07, 2020 0.1372 0.1450 0.1304 0.1360 102,463 +0.00(+0.74%)
Oct 06, 2020 0.1313 0.1440 0.1313 0.1350 99,835 -0.00(-1.03%)
Oct 05, 2020 0.1297 0.1448 0.1294 0.1364 256,221 -0.01(-5.28%)
Oct 02, 2020 0.1365 0.1450 0.1285 0.1440 171,500 +0.01(+5.42%)
Oct 01, 2020 0.1305 0.1486 0.1300 0.1366 164,680 -0.01(-5.73%)
Sep 30, 2020 0.1293 0.1473 0.1293 0.1449 55,046 +0.01(+5.84%)
Sep 29, 2020 0.1260 0.1495 0.1260 0.1369 71,735 +0.00(+0.00%)
Sep 28, 2020 0.1480 0.1600 0.1368 0.1369 239,631 -0.01(-5.33%)
Sep 25, 2020 0.1350 0.1509 0.1350 0.1446 48,900 +0.00(+0.28%)
Sep 24, 2020 0.1381 0.1450 0.1381 0.1442 87,437 -0.00(-0.14%)
Sep 23, 2020 0.1550 0.1600 0.1410 0.1444 294,283 -0.01(-5.93%)
Sep 22, 2020 0.1525 0.1632 0.1454 0.1535 146,513 -0.00(-2.42%)
Sep 21, 2020 0.1500 0.1641 0.1487 0.1573 88,053 +0.01(+4.17%)
Sep 18, 2020 0.1600 0.1679 0.1505 0.1510 432,400 -0.01(-5.63%)
Sep 17, 2020 0.1732 0.1732 0.1460 0.1600 93,482 -0.01(-3.09%)
Sep 16, 2020 0.1780 0.1780 0.1550 0.1651 79,244 +0.00(+1.16%)
Sep 15, 2020 0.1570 0.1750 0.1570 0.1632 137,927 +0.00(+0.43%)
Sep 14, 2020 0.1500 0.1700 0.1500 0.1625 258,886 +0.00(+0.25%)
Sep 11, 2020 0.1695 0.1742 0.1541 0.1621 641,400 -0.01(-4.65%)
Sep 10, 2020 0.1650 0.1800 0.1618 0.1700 277,946 -0.00(-0.35%)
Sep 09, 2020 0.1780 0.2000 0.1665 0.1706 1,370,244 +0.01(+8.73%)
Sep 04, 2020 0.1569 0.1569 0.1569 0 +0.01(+5.94%)
Sep 03, 2020 0.1514 0.1600 0.1450 0.1481 139,628 -0.01(-5.61%)
Sep 02, 2020 0.1533 0.1607 0.1350 0.1569 257,149 +0.00(+3.09%)
Sep 01, 2020 0.1534 0.1741 0.1351 0.1522 377,897 -0.00(-0.72%)
Aug 31, 2020 0.1659 0.1688 0.1490 0.1533 316,031 -0.00(-2.97%)
Aug 28, 2020 0.1454 0.1650 0.1368 0.1580 724,400 +0.02(+13.67%)
Aug 27, 2020 0.1423 0.1423 0.1325 0.1390 223,763 +0.00(+0.29%)
Aug 26, 2020 0.1314 0.1390 0.1300 0.1386 311,359 +0.01(+4.45%)
Aug 25, 2020 0.1195 0.1379 0.1195 0.1327 213,055 +0.00(+2.31%)
Aug 24, 2020 0.1260 0.1425 0.1227 0.1297 85,350 +0.00(+2.94%)
Aug 21, 2020 0.1250 0.1373 0.1238 0.1260 258,100 -0.00(-1.56%)
Aug 20, 2020 0.1239 0.1316 0.1239 0.1280 211,977 +0.00(+0.39%)
Aug 19, 2020 0.1300 0.1398 0.1240 0.1275 246,229 -0.01(-5.90%)
Aug 18, 2020 0.1495 0.1500 0.1280 0.1355 111,933 -0.00(-0.22%)
Aug 17, 2020 0.1198 0.1420 0.1196 0.1358 226,804 -0.00(-1.38%)
Aug 14, 2020 0.1228 0.1412 0.1188 0.1377 616,500 +0.01(+7.16%)
Aug 13, 2020 0.1637 0.1637 0.1265 0.1285 645,414 -0.01(-8.28%)
Aug 12, 2020 0.1297 0.1416 0.1294 0.1401 517,903 +0.00(+3.01%)
Aug 11, 2020 0.1310 0.1398 0.1227 0.1360 184,794 -0.00(-1.02%)
Aug 10, 2020 0.1300 0.1468 0.1300 0.1374 283,400 -0.00(-2.21%)
Aug 07, 2020 0.1515 0.1515 0.1380 0.1405 195,900 -0.00(-3.37%)
Aug 06, 2020 0.1444 0.1500 0.1400 0.1454 127,408 -0.00(-2.35%)
Aug 05, 2020 0.1529 0.1640 0.1419 0.1489 156,910 -0.00(-2.55%)
Aug 04, 2020 0.1483 0.1584 0.1483 0.1528 174,347 -0.00(-1.29%)
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.