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 (%)
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%)
Nov 01, 2016 0.6230 0.6305 0.6147 0.6222 5,000 +0.01(+2.03%)
Oct 31, 2016 0.6065 0.6133 0.5991 0.6098 1,400 -0.00(-0.60%)
Oct 28, 2016 0.6141 0.6148 0.6135 0.6135 20,500 +0.01(+2.10%)
Oct 26, 2016 0.6009 0.6009 0.6009 0 -0.03(-4.09%)
Oct 25, 2016 0.6550 0.6550 0.6265 0.6265 3,951 -0.04(-6.03%)
Oct 24, 2016 0.6510 0.6963 0.6510 0.6667 19,250 +0.04(+6.26%)
Oct 21, 2016 0.5500 0.6274 0.5350 0.6274 11,050 +0.05(+8.14%)
Oct 20, 2016 0.5842 0.5891 0.5343 0.5802 10,580 -0.02(-3.40%)
Oct 19, 2016 0.6090 0.6090 0.5996 0.6006 8,950 +0.01(+1.73%)
Oct 18, 2016 0.6016 0.6090 0.5904 0.5904 2,566 -0.01(-2.22%)
Oct 17, 2016 0.6141 0.6141 0.6038 0.6038 12,000 -0.02(-3.65%)
Oct 14, 2016 0.6364 0.6374 0.6267 0.6267 16,954 -0.01(-2.09%)
Oct 13, 2016 0.6512 0.6512 0.6401 0.6401 700 -0.03(-3.99%)
Oct 12, 2016 0.6654 0.6667 0.6654 0.6667 4,230 -0.01(-1.52%)
Oct 11, 2016 0.6985 0.6985 0.6770 0.6770 5,850 -0.02(-2.59%)
Oct 07, 2016 0.6950 0.6950 0.6950 0 +0.16(+29.66%)
Oct 06, 2016 0.8230 0.8260 0.5360 0.5360 43,170 -0.18(-25.03%)
Oct 05, 2016 0.6950 0.7230 0.6783 0.7150 12,764 +0.04(+6.19%)
Oct 04, 2016 0.6517 0.6733 0.6517 0.6733 2,750 +0.03(+4.81%)
Oct 03, 2016 0.6460 0.6460 0.6189 0.6424 16,570 -0.02(-2.30%)
Sep 30, 2016 0.6416 0.6575 0.6416 0.6575 1,420 +0.01(+2.10%)
Sep 29, 2016 0.7600 0.7600 0.6126 0.6440 40,772 -0.01(-1.08%)
Sep 28, 2016 0.5792 0.6510 0.5690 0.6510 14,890 +0.17(+34.03%)
Sep 27, 2016 0.4857 0.4857 0.4857 0.4857 5,000 +0.00(+0.00%)
Sep 26, 2016 0.4503 0.4857 0.4503 0.4857 7,500 +0.07(+17.89%)
Sep 22, 2016 0.4120 0.4120 0.4120 0 -0.02(-3.96%)
Sep 21, 2016 0.4300 0.4300 0.4267 0.4290 38,216 +0.00(+0.73%)
Sep 20, 2016 0.4412 0.4412 0.4060 0.4259 62,659 +0.05(+13.33%)
Sep 16, 2016 0.3758 0.3758 0.3758 5,500 +0.05(+14.22%)
Sep 13, 2016 0.3290 0.3290 0.3290 0 +0.02(+5.11%)
Sep 09, 2016 0.3130 0.3130 0.3130 0 +0.02(+8.19%)
Sep 07, 2016 0.2893 0.2893 0.2893 0 +0.02(+6.83%)
Sep 06, 2016 0.2847 0.2847 0.2708 0.2708 17,994 -0.01(-2.97%)
Sep 02, 2016 0.2791 0.2791 0.2791 0 +0.00(+0.90%)
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.