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 29, 2019 0.3250 0.3300 0.3051 0.3190 89,200 -0.01(-1.76%)
Nov 27, 2019 0.2900 0.3307 0.2900 0.3247 217,200 +0.02(+8.23%)
Nov 26, 2019 0.3137 0.3137 0.2989 0.3000 512,497 -0.02(-4.76%)
Nov 25, 2019 0.3200 0.3400 0.3100 0.3150 383,888 -0.01(-4.11%)
Nov 22, 2019 0.3900 0.4683 0.3285 0.3285 431,200 -0.05(-13.55%)
Nov 21, 2019 0.3450 0.4099 0.3450 0.3800 1,284,365 +0.04(+10.47%)
Nov 20, 2019 0.3120 0.3700 0.3120 0.3440 698,172 +0.02(+7.50%)
Nov 19, 2019 0.3050 0.3330 0.2910 0.3200 596,286 +0.02(+5.54%)
Nov 18, 2019 0.3700 0.3794 0.2866 0.3032 1,237,302 -0.07(-18.05%)
Nov 15, 2019 0.4429 0.4429 0.3557 0.3700 789,800 -0.04(-10.30%)
Nov 14, 2019 0.4476 0.4500 0.3976 0.4125 470,387 -0.04(-8.33%)
Nov 13, 2019 0.4875 0.5333 0.4327 0.4500 549,652 -0.05(-10.00%)
Nov 12, 2019 0.5985 0.5985 0.4980 0.5000 217,355 -0.02(-3.85%)
Nov 11, 2019 0.5130 0.5750 0.5100 0.5200 210,993 -0.05(-8.95%)
Nov 08, 2019 0.5300 0.5937 0.5020 0.5711 158,500 +0.06(+11.52%)
Nov 07, 2019 0.5500 0.5609 0.5000 0.5121 291,040 -0.03(-5.92%)
Nov 06, 2019 0.6022 0.6022 0.5424 0.5443 196,698 -0.05(-7.75%)
Nov 05, 2019 0.6332 0.6400 0.5800 0.5900 239,622 -0.02(-3.75%)
Nov 04, 2019 0.6900 0.6900 0.6100 0.6130 235,492 -0.03(-4.22%)
Nov 01, 2019 0.6106 0.6766 0.6106 0.6400 566,400 +0.02(+3.23%)
Oct 31, 2019 0.5900 0.6361 0.5900 0.6200 114,678 +0.04(+6.80%)
Oct 30, 2019 0.5710 0.6099 0.5710 0.5805 163,299 -0.01(-2.44%)
Oct 29, 2019 0.6639 0.6720 0.5950 0.5950 357,264 -0.07(-10.38%)
Oct 28, 2019 0.6850 0.6950 0.6400 0.6639 192,154 -0.02(-2.80%)
Oct 25, 2019 0.7050 0.7081 0.6664 0.6830 157,900 -0.02(-2.43%)
Oct 24, 2019 0.7715 0.7715 0.6657 0.7000 92,643 -0.01(-0.85%)
Oct 23, 2019 0.6640 0.7889 0.6640 0.7060 123,044 +0.01(+2.08%)
Oct 22, 2019 0.7393 0.8100 0.6736 0.6916 189,304 -0.02(-2.95%)
Oct 21, 2019 0.6885 0.7800 0.6586 0.7126 159,448 +0.01(+1.80%)
Oct 18, 2019 0.7780 0.8715 0.7000 0.7000 222,600 -0.06(-7.53%)
Oct 17, 2019 0.6680 0.7687 0.6680 0.7570 339,703 +0.09(+13.14%)
Oct 16, 2019 0.6373 0.6800 0.5700 0.6691 484,753 +0.04(+7.07%)
Oct 15, 2019 0.7600 0.7600 0.6249 0.6249 405,072 -0.12(-15.57%)
Oct 14, 2019 0.7648 0.7950 0.7000 0.7401 186,092 -0.02(-2.55%)
Oct 11, 2019 0.7695 0.8902 0.7500 0.7595 243,600 -0.02(-2.63%)
Oct 10, 2019 0.9020 0.9330 0.7707 0.7800 293,210 -0.12(-13.81%)
Oct 09, 2019 0.9140 0.9758 0.8980 0.9050 186,630 -0.04(-4.74%)
Oct 08, 2019 1.000 1.020 0.9460 0.9500 167,701 -0.04(-3.65%)
Oct 07, 2019 1.020 1.050 0.9800 0.9860 199,091 +0.03(+2.71%)
Oct 04, 2019 1.075 1.120 0.9500 0.9600 208,400 -0.01(-1.42%)
Oct 03, 2019 0.9570 0.9779 0.9200 0.9738 127,255 +0.02(+2.46%)
Oct 02, 2019 0.8820 0.9800 0.8091 0.9504 359,250 +0.03(+2.72%)
Oct 01, 2019 0.9990 0.9990 0.9000 0.9252 612,111 -0.05(-5.21%)
Sep 30, 2019 1.060 1.105 0.9221 0.9761 595,892 -0.12(-10.81%)
Sep 27, 2019 1.170 1.170 1.076 1.094 315,900 -0.07(-5.66%)
Sep 26, 2019 1.200 1.225 1.140 1.160 149,509 -0.02(-2.09%)
Sep 25, 2019 1.165 1.220 1.140 1.185 372,267 -0.03(-2.49%)
Sep 24, 2019 1.160 1.230 1.160 1.215 155,412 +0.02(+1.25%)
Sep 23, 2019 1.190 1.230 1.180 1.200 219,596 -0.02(-1.80%)
Sep 20, 2019 1.208 1.240 1.190 1.222 265,800 +0.02(+1.66%)
Sep 19, 2019 1.210 1.245 1.170 1.202 300,646 -0.03(-2.51%)
Sep 18, 2019 1.190 1.310 1.190 1.233 100,242 -0.00(-0.22%)
Sep 17, 2019 1.277 1.300 1.220 1.236 271,500 -0.04(-3.35%)
Sep 16, 2019 1.310 1.350 1.270 1.278 231,055 -0.05(-3.87%)
Sep 13, 2019 1.332 1.365 1.290 1.330 114,100 -0.00(-0.01%)
Sep 12, 2019 1.330 1.400 1.310 1.330 165,785 -0.05(-3.96%)
Sep 11, 2019 1.510 1.510 1.368 1.385 237,987 -0.02(-1.77%)
Sep 10, 2019 1.394 1.424 1.340 1.410 121,090 +0.02(+1.44%)
Sep 09, 2019 1.500 1.530 1.390 1.390 354,457 -0.05(-3.47%)
Sep 06, 2019 1.390 1.460 1.390 1.440 333,900 +0.05(+3.60%)
Sep 05, 2019 1.470 1.490 1.330 1.390 264,734 +0.06(+4.17%)
Sep 04, 2019 1.320 1.468 1.290 1.334 228,362 +0.00(+0.32%)
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.