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, 2021 0.0602 0.0658 0.0554 0.0620 689,087 +0.00(+5.62%)
Nov 29, 2021 0.0576 0.0638 0.0525 0.0587 149,375 +0.00(+0.34%)
Nov 26, 2021 0.0649 0.0650 0.0550 0.0585 79,510 +0.00(+0.52%)
Nov 24, 2021 0.0560 0.0638 0.0551 0.0582 107,418 +0.00(+3.93%)
Nov 23, 2021 0.0564 0.0600 0.0560 0.0560 118,019 -0.00(-7.13%)
Nov 22, 2021 0.0673 0.0730 0.0565 0.0603 992,936 -0.01(-11.19%)
Nov 19, 2021 0.0709 0.0709 0.0630 0.0679 104,059 +0.01(+8.12%)
Nov 18, 2021 0.0679 0.0675 0.0628 0.0628 410,842 -0.01(-7.51%)
Nov 17, 2021 0.0726 0.0768 0.0620 0.0679 731,423 -0.01(-9.47%)
Nov 16, 2021 0.0727 0.0863 0.0727 0.0750 72,896 -0.00(-3.72%)
Nov 15, 2021 0.0710 0.0816 0.0710 0.0779 150,378 -0.00(-2.63%)
Nov 12, 2021 0.0776 0.0880 0.0700 0.0800 404,069 +0.00(+6.52%)
Nov 11, 2021 0.0705 0.0810 0.0705 0.0751 110,880 -0.00(-0.66%)
Nov 10, 2021 0.0729 0.0756 120,480 -0.00(-4.67%)
Nov 09, 2021 0.0800 0.0809 0.0750 0.0793 74,332 -0.00(-1.86%)
Nov 08, 2021 0.0707 0.0850 0.0707 0.0808 463,457 +0.01(+6.74%)
Nov 05, 2021 0.0820 0.0820 0.0720 0.0757 131,302 +0.00(+2.99%)
Nov 04, 2021 0.0713 0.0771 0.0713 0.0735 189,652 -0.00(-4.79%)
Nov 03, 2021 0.0824 0.0850 0.0700 0.0772 1,377,720 -0.00(-5.97%)
Nov 02, 2021 0.0780 0.0888 0.0780 0.0821 263,662 -0.00(-1.68%)
Nov 01, 2021 0.0805 0.0828 0.0828 0.0835 356,528 +0.00(+0.85%)
Oct 29, 2021 0.0853 0.0900 0.0813 0.0828 382,340 +0.00(+0.00%)
Oct 28, 2021 0.0813 0.0855 0.0801 0.0828 433,282 +0.00(+2.86%)
Oct 27, 2021 0.0838 0.0853 0.0785 0.0805 187,841 -0.00(-1.95%)
Oct 26, 2021 0.0828 0.0821 41,668 -0.00(-2.26%)
Oct 25, 2021 0.0720 0.0853 0.0720 0.0840 262,886 +0.00(+5.53%)
Oct 22, 2021 0.0751 0.0816 0.0751 0.0796 233,795 -0.00(-2.81%)
Oct 21, 2021 0.0758 0.0834 0.0758 0.0819 93,523 +0.00(+0.86%)
Oct 20, 2021 0.0780 0.0875 0.0780 0.0812 310,302 -0.01(-7.20%)
Oct 19, 2021 0.0845 0.0938 0.0789 0.0875 397,929 +0.00(+0.00%)
Oct 18, 2021 0.0783 0.0920 0.0783 0.0875 155,659 +0.01(+8.02%)
Oct 15, 2021 0.0875 0.0875 0.0810 0.0810 185,465 -0.01(-7.43%)
Oct 14, 2021 0.0937 0.0937 0.0788 0.0875 195,876 -0.00(-1.13%)
Oct 13, 2021 0.0834 0.0885 0.0764 0.0885 399,399 +0.01(+10.62%)
Oct 12, 2021 0.0800 0.0900 0.0780 0.0800 209,778 -0.01(-11.11%)
Oct 11, 2021 0.0909 0.0909 0.0780 0.0900 165,952 +0.00(+5.51%)
Oct 08, 2021 0.0814 0.0883 0.0747 0.0853 157,110 +0.01(+6.36%)
Oct 07, 2021 0.0853 0.0878 0.0780 0.0802 96,142 -0.01(-6.09%)
Oct 06, 2021 0.0850 0.0900 0.0800 0.0854 75,069 +0.00(+0.35%)
Oct 05, 2021 0.0838 0.0925 0.0782 0.0851 199,781 -0.00(-1.39%)
Oct 04, 2021 0.0840 0.0935 0.0747 0.0863 268,956 -0.01(-9.16%)
Oct 01, 2021 0.0876 0.0950 0.0859 0.0950 74,539 +0.00(+5.32%)
Sep 30, 2021 0.0810 0.0954 0.0810 0.0902 94,727 -0.00(-5.05%)
Sep 29, 2021 0.0991 0.1004 0.0900 0.0950 245,953 -0.00(-2.36%)
Sep 28, 2021 0.0900 0.0980 0.0900 0.0973 219,342 +0.00(+2.42%)
Sep 27, 2021 0.0900 0.1000 0.0895 0.0950 896,158 -0.00(-4.90%)
Sep 24, 2021 0.0915 0.1000 0.0890 0.0999 111,234 -0.00(-0.10%)
Sep 23, 2021 0.1032 0.1060 0.0990 0.1000 94,859 -0.01(-5.57%)
Sep 22, 2021 0.1000 0.1062 0.0974 0.1059 376,165 +0.00(+3.82%)
Sep 21, 2021 0.1080 0.1080 0.1000 0.1020 61,023 -0.01(-5.56%)
Sep 20, 2021 0.1080 0.1140 0.1005 0.1080 923,442 -0.00(-0.37%)
Sep 17, 2021 0.1100 0.1150 0.0974 0.1084 455,863 -0.00(-1.63%)
Sep 16, 2021 0.1170 0.1300 0.1084 0.1102 158,837 -0.01(-7.32%)
Sep 15, 2021 0.1170 0.1190 0.1084 0.1189 323,094 +0.00(+1.71%)
Sep 14, 2021 0.1155 0.1200 0.1150 0.1169 224,933 -0.00(-2.58%)
Sep 13, 2021 0.1155 0.1231 0.1150 0.1200 43,463 +0.00(+1.27%)
Sep 10, 2021 0.1225 0.1273 0.1185 0.1185 133,712 -0.00(-1.00%)
Sep 09, 2021 0.1201 0.1225 0.1175 0.1197 70,023 -0.00(-0.25%)
Sep 08, 2021 0.1155 0.1227 0.1155 0.1200 68,765 +0.00(+0.00%)
Sep 07, 2021 0.1236 0.1255 0.1160 0.1200 43,412 -0.00(-2.60%)
Sep 03, 2021 0.1230 0.1257 0.1189 0.1232 101,001 +0.00(+0.16%)
Sep 02, 2021 0.1200 0.1231 0.1200 0.1230 120,975 +0.00(+3.36%)
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.