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, 2017 1.935 2.326 1.935 2.300 551,099 +0.36(+18.26%)
Nov 29, 2017 2.149 2.204 1.920 1.945 522,874 -0.29(-13.03%)
Nov 28, 2017 2.379 2.404 2.000 2.236 520,904 -0.01(-0.35%)
Nov 27, 2017 2.250 2.398 2.210 2.244 698,533 +0.03(+1.54%)
Nov 24, 2017 2.173 2.250 2.150 2.210 428,372 +0.12(+5.70%)
Nov 22, 2017 1.988 2.153 1.979 2.091 556,795 +0.15(+7.45%)
Nov 21, 2017 1.946 1.982 1.920 1.946 414,547 +0.04(+1.88%)
Nov 20, 2017 1.898 1.910 1.816 1.910 321,676 +0.07(+3.80%)
Nov 17, 2017 1.745 1.880 1.696 1.840 340,456 +0.08(+4.58%)
Nov 16, 2017 1.940 1.949 1.641 1.760 718,463 -0.15(-7.91%)
Nov 15, 2017 1.920 1.988 1.850 1.911 545,971 +0.07(+3.89%)
Nov 14, 2017 2.030 2.040 1.728 1.839 909,297 +0.07(+3.84%)
Nov 13, 2017 1.601 1.840 1.585 1.771 750,946 +0.30(+20.44%)
Nov 10, 2017 1.389 1.500 1.376 1.470 234,935 +0.13(+9.94%)
Nov 09, 2017 1.295 1.340 1.260 1.338 185,965 +0.06(+4.50%)
Nov 08, 2017 1.410 1.439 1.260 1.280 255,764 -0.11(-7.89%)
Nov 07, 2017 1.380 1.436 1.346 1.390 209,619 +0.03(+2.40%)
Nov 06, 2017 1.284 1.357 1.261 1.357 155,056 +0.11(+8.59%)
Nov 03, 2017 1.260 1.282 1.228 1.250 169,872 -0.00(-0.02%)
Nov 02, 2017 1.211 1.289 1.170 1.250 434,417 +0.05(+4.09%)
Nov 01, 2017 1.275 1.289 1.183 1.201 177,525 -0.04(-3.14%)
Oct 31, 2017 1.190 1.260 1.150 1.240 128,272 +0.06(+5.12%)
Oct 30, 2017 1.180 1.200 1.140 1.179 94,185 +0.03(+2.65%)
Oct 27, 2017 1.150 1.150 1.130 1.149 42,743 +0.01(+0.93%)
Oct 26, 2017 1.160 1.170 1.131 1.138 62,178 -0.01(-1.01%)
Oct 25, 2017 1.179 1.180 1.130 1.150 42,609 -0.02(-1.54%)
Oct 24, 2017 1.170 1.190 1.150 1.168 108,710 -0.01(-1.02%)
Oct 23, 2017 1.160 1.180 1.157 1.180 86,849 +0.05(+4.34%)
Oct 20, 2017 1.110 1.150 1.101 1.131 69,197 +0.01(+0.53%)
Oct 19, 2017 1.171 1.180 1.110 1.125 201,115 -0.04(-3.03%)
Oct 18, 2017 1.113 1.165 1.110 1.160 53,507 +0.04(+3.57%)
Oct 17, 2017 1.167 1.190 1.084 1.120 184,809 -0.07(-5.55%)
Oct 16, 2017 1.210 1.219 1.180 1.186 80,994 -0.00(-0.35%)
Oct 13, 2017 1.150 1.190 1.150 1.190 49,656 +0.01(+1.02%)
Oct 12, 2017 1.240 1.270 1.169 1.178 93,821 -0.05(-4.38%)
Oct 11, 2017 1.153 1.240 1.122 1.232 117,766 +0.09(+7.66%)
Oct 10, 2017 1.124 1.150 1.107 1.144 50,077 -0.03(-2.20%)
Oct 09, 2017 1.120 1.170 1.120 1.170 81,871 +0.09(+8.33%)
Oct 06, 2017 1.120 1.129 1.070 1.080 92,554 -0.04(-3.37%)
Oct 05, 2017 1.065 1.136 1.065 1.118 72,130 +0.03(+2.64%)
Oct 04, 2017 1.082 1.110 1.070 1.089 28,535 -0.00(-0.09%)
Oct 03, 2017 1.100 1.110 1.071 1.090 46,514 -0.01(-0.84%)
Oct 02, 2017 1.040 1.100 1.040 1.099 147,975 +0.06(+5.84%)
Sep 29, 2017 1.052 1.052 1.010 1.038 45,594 -0.01(-0.91%)
Sep 28, 2017 1.038 1.060 1.020 1.048 49,929 +0.01(+0.77%)
Sep 27, 2017 1.045 1.060 1.024 1.040 37,325 +0.00(+0.10%)
Sep 26, 2017 1.050 1.050 1.014 1.039 27,605 +0.01(+0.87%)
Sep 25, 2017 1.040 1.041 1.018 1.030 46,597 +0.00(+0.10%)
Sep 22, 2017 1.020 1.030 0.9983 1.029 49,869 +0.03(+2.90%)
Sep 21, 2017 1.000 1.030 0.9900 1.000 64,241 +0.00(+0.00%)
Sep 20, 2017 1.057 1.070 1.000 1.000 96,527 -0.04(-3.85%)
Sep 19, 2017 1.036 1.050 1.010 1.040 76,956 +0.03(+3.17%)
Sep 18, 2017 0.9937 1.029 0.9793 1.008 92,193 +0.03(+2.76%)
Sep 15, 2017 1.014 1.014 0.9800 0.9809 74,797 -0.01(-0.83%)
Sep 14, 2017 0.9685 0.9891 0.9590 0.9891 24,611 +0.02(+2.18%)
Sep 13, 2017 0.9779 1.010 0.9581 0.9680 103,666 -0.01(-1.22%)
Sep 12, 2017 0.9837 0.9964 0.9750 0.9800 102,283 -0.00(-0.43%)
Sep 11, 2017 0.9880 1.010 0.9649 0.9842 285,972 +0.03(+3.49%)
Sep 08, 2017 0.9062 0.9510 0.9062 0.9510 13,006 +0.04(+4.06%)
Sep 07, 2017 0.9300 0.9300 0.9139 0.9139 25,911 -0.02(-2.20%)
Sep 06, 2017 0.9454 0.9454 0.9264 0.9345 4,700 +0.01(+1.40%)
Sep 05, 2017 0.9426 0.9475 0.9135 0.9216 11,660 -0.02(-2.58%)
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.