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 (%)
Feb 28, 2017 1.034 1.034 0.9875 0.9923 13,370 -0.05(-4.59%)
Feb 27, 2017 1.053 1.060 1.012 1.040 24,974 +0.02(+1.96%)
Feb 24, 2017 1.034 1.047 0.9796 1.020 67,015 -0.01(-1.35%)
Feb 23, 2017 1.096 1.096 1.033 1.034 37,766 -0.06(-5.89%)
Feb 22, 2017 1.111 1.135 1.070 1.099 69,434 -0.03(-2.77%)
Feb 21, 2017 1.085 1.130 1.068 1.130 112,368 +0.07(+6.86%)
Feb 17, 2017 1.058 1.058 1.058 0 +0.06(+5.83%)
Feb 16, 2017 0.9921 1.022 0.9921 0.9992 18,975 +0.01(+1.05%)
Feb 15, 2017 0.9959 1.000 0.9800 0.9888 28,896 -0.01(-0.92%)
Feb 14, 2017 1.030 1.030 0.9904 0.9980 22,680 -0.03(-3.14%)
Feb 13, 2017 1.056 1.056 1.013 1.030 80,759 -0.01(-1.25%)
Feb 10, 2017 1.029 1.052 1.029 1.043 18,455 +0.05(+5.02%)
Feb 09, 2017 0.9800 1.001 0.9764 0.9935 27,102 +0.05(+4.94%)
Feb 08, 2017 0.9712 0.9712 0.9458 0.9467 7,300 -0.02(-2.07%)
Feb 07, 2017 0.9678 0.9790 0.9624 0.9667 8,524 +0.00(+0.36%)
Feb 06, 2017 0.9900 0.9900 0.9632 0.9632 10,120 -0.03(-3.49%)
Feb 03, 2017 0.9880 0.9980 0.9850 0.9980 14,050 +0.01(+0.89%)
Feb 02, 2017 1.089 1.089 0.9813 0.9892 44,038 -0.15(-12.88%)
Feb 01, 2017 1.111 1.135 1.111 1.135 1,300 +0.02(+2.21%)
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%)
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.