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 (%)
Dec 29, 2017 4.290 4.290 4.290 0 +0.29(+7.36%)
Dec 28, 2017 4.099 4.126 3.939 3.996 593,249 +0.01(+0.15%)
Dec 27, 2017 4.118 4.140 3.800 3.990 866,277 -0.31(-7.21%)
Dec 26, 2017 4.060 4.400 3.940 4.300 528,166 +0.46(+11.98%)
Dec 22, 2017 3.243 3.870 2.980 3.840 732,447 +0.50(+15.00%)
Dec 21, 2017 3.410 3.430 3.250 3.339 539,973 -0.15(-4.33%)
Dec 20, 2017 3.645 3.700 3.400 3.490 623,331 -0.21(-5.65%)
Dec 19, 2017 3.770 3.780 3.520 3.699 370,979 -0.07(-1.88%)
Dec 18, 2017 3.870 3.900 3.700 3.770 368,071 -0.03(-0.75%)
Dec 15, 2017 3.975 4.010 3.780 3.798 454,126 -0.08(-2.17%)
Dec 14, 2017 3.845 3.948 3.728 3.883 443,333 +0.17(+4.69%)
Dec 13, 2017 3.941 4.247 3.539 3.709 935,956 -0.20(-5.14%)
Dec 12, 2017 3.287 3.968 3.255 3.910 1,012,987 +0.68(+20.95%)
Dec 11, 2017 3.160 3.260 3.012 3.233 915,563 +0.13(+4.29%)
Dec 08, 2017 2.920 3.113 2.890 3.100 331,452 +0.07(+2.48%)
Dec 07, 2017 3.316 3.316 2.800 3.025 854,588 -0.12(-3.67%)
Dec 06, 2017 3.080 3.450 2.991 3.140 1,411,190 +0.26(+9.02%)
Dec 05, 2017 2.960 2.690 2.880 722,290 +0.29(+11.34%)
Dec 04, 2017 2.385 2.700 2.335 2.587 732,024 +0.29(+12.69%)
Dec 01, 2017 2.305 2.330 2.200 2.295 274,685 -0.00(-0.20%)
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%)
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.