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 (%)
Feb 28, 2020 0.1493 0.1758 0.1202 0.1383 477,100 -0.02(-9.90%)
Feb 27, 2020 0.1510 0.1765 0.1450 0.1535 448,467 -0.01(-6.97%)
Feb 26, 2020 0.1600 0.1700 0.1530 0.1650 433,293 +0.01(+3.13%)
Feb 25, 2020 0.1676 0.1676 0.1600 0.1600 291,565 -0.00(-0.62%)
Feb 24, 2020 0.1640 0.1782 0.1610 0.1610 550,083 -0.02(-10.01%)
Feb 21, 2020 0.1710 0.1797 0.1680 0.1789 381,700 -0.00(-0.22%)
Feb 20, 2020 0.1700 0.1826 0.1655 0.1793 240,738 +0.01(+6.66%)
Feb 19, 2020 0.1624 0.1872 0.1600 0.1681 268,782 +0.00(+1.69%)
Feb 18, 2020 0.1640 0.1833 0.1561 0.1653 534,535 +0.01(+3.12%)
Feb 14, 2020 0.2000 0.2061 0.1603 0.1603 649,200 -0.03(-16.86%)
Feb 13, 2020 0.2000 0.2050 0.1904 0.1928 203,910 -0.01(-4.79%)
Feb 12, 2020 0.2040 0.2125 0.1911 0.2025 227,336 -0.00(-0.25%)
Feb 11, 2020 0.2000 0.2145 0.1902 0.2030 307,868 +0.00(+0.10%)
Feb 10, 2020 0.2010 0.2200 0.2000 0.2028 383,462 -0.01(-5.94%)
Feb 07, 2020 0.2078 0.2239 0.2078 0.2156 342,800 -0.00(-1.28%)
Feb 06, 2020 0.2170 0.2270 0.2121 0.2184 455,143 -0.00(-0.27%)
Feb 05, 2020 0.2167 0.2443 0.2100 0.2190 376,411 -0.01(-2.49%)
Feb 04, 2020 0.2151 0.2347 0.2151 0.2246 230,441 -0.00(-0.97%)
Feb 03, 2020 0.2200 0.2335 0.2200 0.2268 88,795 -0.01(-2.95%)
Jan 31, 2020 0.2264 0.2500 0.2240 0.2337 133,900 +0.01(+3.22%)
Jan 30, 2020 0.2838 0.2838 0.2200 0.2264 155,176 +0.00(+0.53%)
Jan 29, 2020 0.2443 0.2498 0.2250 0.2252 158,192 -0.01(-5.02%)
Jan 28, 2020 0.2340 0.2910 0.2300 0.2371 229,688 +0.00(+0.17%)
Jan 27, 2020 0.2380 0.2910 0.2320 0.2367 421,087 -0.01(-5.70%)
Jan 24, 2020 0.2700 0.2700 0.2500 0.2510 392,300 -0.01(-3.83%)
Jan 23, 2020 0.2630 0.2800 0.2600 0.2610 328,824 -0.01(-5.09%)
Jan 22, 2020 0.2600 0.2959 0.2575 0.2750 198,823 +0.01(+2.23%)
Jan 21, 2020 0.2674 0.2800 0.2600 0.2690 435,682 +0.01(+2.59%)
Jan 17, 2020 0.2500 0.2700 0.2472 0.2622 838,500 +0.01(+4.88%)
Jan 16, 2020 0.2800 0.3027 0.2463 0.2500 1,836,370 -0.02(-8.19%)
Jan 15, 2020 0.2380 0.3241 0.2310 0.2723 713,611 +0.03(+13.46%)
Jan 14, 2020 0.2431 0.2700 0.2360 0.2400 422,743 -0.01(-5.66%)
Jan 13, 2020 0.2500 0.2596 0.2350 0.2544 256,444 +0.01(+2.29%)
Jan 10, 2020 0.2800 0.2800 0.2431 0.2487 267,900 -0.01(-4.12%)
Jan 09, 2020 0.2500 0.3167 0.2417 0.2594 270,455 +0.01(+3.76%)
Jan 08, 2020 0.2500 0.2559 0.2300 0.2500 235,778 +0.01(+3.31%)
Jan 07, 2020 0.2360 0.2500 0.2331 0.2420 212,122 +0.00(+0.83%)
Jan 06, 2020 0.2480 0.2600 0.2330 0.2400 288,786 -0.00(-1.07%)
Jan 03, 2020 0.2496 0.2496 0.2335 0.2426 158,100 +0.00(+0.25%)
Jan 02, 2020 0.2453 0.2561 0.2380 0.2420 332,915 +0.00(+0.33%)
Dec 31, 2019 0.2466 0.2510 0.2280 0.2412 568,000 -0.00(-0.74%)
Dec 30, 2019 0.2500 0.2585 0.2300 0.2430 497,999 -0.01(-5.12%)
Dec 27, 2019 0.2800 0.3100 0.2500 0.2561 481,300 -0.03(-9.18%)
Dec 26, 2019 0.2531 0.3100 0.2531 0.2820 486,886 +0.02(+9.09%)
Dec 24, 2019 0.2550 0.2671 0.2500 0.2585 283,400 +0.01(+2.38%)
Dec 23, 2019 0.2400 0.2757 0.2400 0.2525 683,779 +0.01(+5.16%)
Dec 20, 2019 0.2140 0.2800 0.2140 0.2401 453,000 +0.02(+8.69%)
Dec 19, 2019 0.2078 0.2261 0.2056 0.2209 600,601 +0.01(+5.19%)
Dec 18, 2019 0.2190 0.2363 0.2100 0.2100 396,904 -0.02(-8.58%)
Dec 17, 2019 0.2410 0.2600 0.2230 0.2297 505,143 -0.02(-6.24%)
Dec 16, 2019 0.3288 0.3288 0.2389 0.2450 799,083 -0.04(-14.04%)
Dec 13, 2019 0.2200 0.2900 0.2155 0.2850 1,249,900 +0.07(+32.56%)
Dec 12, 2019 0.2200 0.2260 0.2000 0.2150 474,672 -0.00(-1.19%)
Dec 11, 2019 0.2162 0.2297 0.2100 0.2176 394,020 -0.01(-3.29%)
Dec 10, 2019 0.2397 0.2751 0.2211 0.2250 431,904 -0.01(-6.13%)
Dec 09, 2019 0.2310 0.2725 0.2244 0.2397 525,498 -0.00(-0.12%)
Dec 06, 2019 0.2514 0.2634 0.2269 0.2400 558,100 -0.01(-4.00%)
Dec 05, 2019 0.2510 0.2773 0.2328 0.2500 556,067 -0.01(-2.19%)
Dec 04, 2019 0.2825 0.2900 0.2551 0.2556 289,027 -0.02(-6.44%)
Dec 03, 2019 0.3250 0.3250 0.2501 0.2732 1,301,531 -0.03(-11.15%)
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.