Skip to main content
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 (%)
Jan 31, 2017 1.127 1.132 1.111 1.111 2,100 -0.01(-0.74%)
Jan 30, 2017 1.108 1.119 1.100 1.119 6,799 +0.00(+0.39%)
Jan 27, 2017 1.115 1.115 1.115 1.115 1,000 -0.00(-0.39%)
Jan 26, 2017 1.160 1.160 1.118 1.119 2,550 -0.00(-0.06%)
Jan 25, 2017 1.170 1.188 1.120 1.120 5,322 -0.04(-3.54%)
Jan 24, 2017 1.182 1.183 1.159 1.161 4,750 -0.01(-0.45%)
Jan 23, 2017 1.159 1.182 1.140 1.166 7,840 +0.02(+1.94%)
Jan 19, 2017 1.144 1.144 1.144 80 -0.05(-4.27%)
Jan 18, 2017 1.157 1.195 1.157 1.195 7,775 +0.05(+4.37%)
Jan 17, 2017 1.145 1.145 1.145 1.145 2,068 -0.04(-3.36%)
Jan 13, 2017 1.185 1.185 1.185 0 +0.05(+4.03%)
Jan 12, 2017 1.164 1.170 1.139 1.139 8,993 -0.01(-1.00%)
Jan 11, 2017 1.164 1.164 1.136 1.151 11,818 -0.00(-0.25%)
Jan 10, 2017 1.216 1.216 1.153 1.153 1,608 -0.00(-0.20%)
Jan 09, 2017 1.124 1.183 1.101 1.156 35,100 +0.08(+7.45%)
Jan 06, 2017 1.062 1.090 1.062 1.076 2,915 +0.02(+1.63%)
Jan 05, 2017 1.099 1.112 1.058 1.058 32,620 -0.03(-2.90%)
Jan 04, 2017 1.046 1.090 1.041 1.090 42,480 +0.12(+11.91%)
Jan 03, 2017 0.9680 0.9740 0.9569 0.9740 13,669 +0.06(+6.09%)
Dec 30, 2016 0.9181 0.9181 0.9181 0 -0.00(-0.53%)
Dec 29, 2016 0.9278 0.9278 0.9230 0.9230 2,550 -0.02(-2.64%)
Dec 28, 2016 0.9540 0.9602 0.9448 0.9480 3,555 -0.06(-6.14%)
Dec 27, 2016 1.010 1.010 1.010 1.010 1,000 +0.05(+5.25%)
Dec 23, 2016 0.9596 0.9596 0.9596 0 +0.00(+0.13%)
Dec 22, 2016 0.9394 0.9653 0.9394 0.9584 500 +0.02(+1.96%)
Dec 20, 2016 0.9400 0.9400 0.9400 0 -0.05(-4.76%)
Dec 19, 2016 1.079 1.079 0.9758 0.9870 6,775 -0.01(-1.46%)
Dec 16, 2016 1.002 1.002 1.002 1.002 500 -0.05(-4.97%)
Dec 15, 2016 1.012 1.054 0.9960 1.054 8,786 +0.05(+4.68%)
Dec 14, 2016 1.133 1.150 0.9979 1.007 25,783 -0.04(-3.84%)
Dec 13, 2016 0.9855 1.048 0.9855 1.047 13,260 +0.08(+8.09%)
Dec 12, 2016 0.9250 0.9974 0.9250 0.9687 1,400 +0.04(+4.39%)
Dec 09, 2016 0.9138 0.9280 0.9138 0.9280 14,500 +0.01(+0.57%)
Dec 08, 2016 0.9273 0.9413 0.9120 0.9227 4,733 +0.02(+2.39%)
Dec 07, 2016 0.7880 0.9040 0.7880 0.9012 5,400 +0.12(+14.86%)
Dec 06, 2016 0.8110 0.8110 0.7732 0.7846 3,740 -0.13(-14.16%)
Dec 05, 2016 0.9755 0.9755 0.9140 0.9140 600 -0.11(-11.06%)
Dec 02, 2016 1.049 1.049 1.020 1.028 5,025 -0.03(-2.77%)
Dec 01, 2016 1.102 1.102 1.057 1.057 3,500 +0.00(+0.42%)
Nov 30, 2016 1.053 1.053 1.053 1.053 250 +0.05(+4.49%)
Nov 28, 2016 1.007 1.007 1.007 0 -0.00(-0.20%)
Nov 25, 2016 1.026 1.026 1.009 1.009 2,000 +0.23(+30.14%)
Nov 22, 2016 0.7756 0.7756 0.7756 0 -0.24(-23.77%)
Nov 21, 2016 1.276 1.286 1.017 1.017 58,892 -0.24(-18.93%)
Nov 18, 2016 1.202 1.270 1.186 1.255 21,661 +0.11(+9.78%)
Nov 17, 2016 1.196 1.196 1.143 1.143 23,719 +0.14(+14.21%)
Nov 16, 2016 0.9496 1.304 0.9496 1.001 45,551 +0.26(+35.58%)
Nov 15, 2016 0.7295 0.7383 0.7295 0.7383 41,183 +0.14(+23.17%)
Nov 14, 2016 0.5994 0.5994 0.5994 0.5994 1,750 -0.00(-0.76%)
Nov 11, 2016 0.6171 0.6171 0.6040 0.6040 16,800 -0.00(-0.36%)
Nov 10, 2016 0.5959 0.6062 0.5959 0.6062 20,910 +0.00(+0.75%)
Nov 09, 2016 0.6017 0.6017 0.6017 0.6017 500 +0.03(+5.19%)
Nov 08, 2016 0.5951 0.5951 0.5720 0.5720 1,900 +0.01(+1.24%)
Nov 07, 2016 0.5590 0.5650 0.5552 0.5650 2,760 +0.02(+3.52%)
Nov 04, 2016 0.5458 0.5458 0.5458 0.5458 300 -0.01(-0.93%)
Nov 03, 2016 0.5730 0.5733 0.5509 0.5509 24,150 -0.05(-8.06%)
Nov 02, 2016 0.6000 0.6110 0.5875 0.5992 6,344 -0.02(-3.70%)
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.