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 (%)
Nov 30, 2020 0.2200 0.2293 0.2100 0.2210 883,088 +0.01(+5.24%)
Nov 27, 2020 0.1785 0.2100 0.1785 0.2100 354,600 +0.03(+16.67%)
Nov 25, 2020 0.1875 0.1902 0.1789 0.1800 378,600 -0.00(-2.07%)
Nov 24, 2020 0.1667 0.1838 0.1603 0.1838 338,648 +0.02(+14.87%)
Nov 23, 2020 0.1625 0.1700 0.1600 0.1600 299,850 -0.01(-3.03%)
Nov 20, 2020 0.1563 0.1850 0.1563 0.1650 217,600 +0.00(+0.00%)
Nov 19, 2020 0.1582 0.1761 0.1582 0.1650 112,784 -0.00(-2.88%)
Nov 18, 2020 0.1555 0.1800 0.1555 0.1699 76,850 -0.00(-0.06%)
Nov 17, 2020 0.1575 0.1781 0.1550 0.1700 167,427 -0.00(-0.12%)
Nov 16, 2020 0.1815 0.1900 0.1700 0.1702 281,627 -0.01(-6.64%)
Nov 13, 2020 0.1738 0.1827 0.1651 0.1823 156,100 +0.01(+4.17%)
Nov 12, 2020 0.1719 0.1875 0.1706 0.1750 131,113 -0.00(-0.68%)
Nov 11, 2020 0.1655 0.1912 0.1655 0.1762 129,998 -0.01(-5.12%)
Nov 10, 2020 0.2000 0.2000 0.1750 0.1857 526,052 -0.01(-3.03%)
Nov 09, 2020 0.2199 0.2481 0.1867 0.1915 581,429 -0.01(-4.87%)
Nov 06, 2020 0.1953 0.2100 0.1734 0.2013 687,100 +0.02(+11.71%)
Nov 05, 2020 0.1800 0.2000 0.1500 0.1802 373,832 +0.01(+6.00%)
Nov 04, 2020 0.1914 0.1927 0.1700 0.1700 298,597 -0.01(-8.01%)
Nov 03, 2020 0.1392 0.1874 0.1392 0.1848 392,342 +0.03(+23.20%)
Nov 02, 2020 0.1600 0.1600 0.1467 0.1500 123,188 -0.00(-2.98%)
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%)
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.