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 (%)
Jul 31, 2017 1.083 1.083 1.039 1.039 55,627 +0.01(+0.61%)
Jul 28, 2017 1.045 1.080 1.030 1.032 46,636 +0.00(+0.24%)
Jul 27, 2017 1.099 1.099 1.010 1.030 94,511 -0.05(-4.63%)
Jul 26, 2017 1.025 1.099 1.011 1.080 46,440 +0.06(+5.99%)
Jul 25, 2017 1.016 1.030 1.008 1.019 23,435 +0.02(+1.93%)
Jul 24, 2017 1.033 1.050 0.9997 0.9997 21,728 +0.02(+1.67%)
Jul 21, 2017 0.9926 1.009 0.9833 0.9833 6,584 +0.03(+2.84%)
Jul 20, 2017 1.011 1.033 0.9561 0.9561 28,327 -0.04(-4.39%)
Jul 19, 2017 1.029 1.029 1.000 1.000 32,993 -0.03(-2.91%)
Jul 18, 2017 0.9734 1.030 0.9496 1.030 28,255 +0.07(+7.40%)
Jul 17, 2017 0.9165 0.9665 0.9165 0.9590 28,662 +0.03(+3.12%)
Jul 14, 2017 0.9206 0.9300 0.9139 0.9300 10,690 +0.01(+1.16%)
Jul 13, 2017 0.9570 0.9570 0.9125 0.9193 1,685 -0.01(-1.02%)
Jul 12, 2017 0.9100 0.9400 0.8766 0.9288 28,838 +0.02(+2.10%)
Jul 11, 2017 0.9034 0.9265 0.8954 0.9097 5,396 +0.03(+3.98%)
Jul 10, 2017 0.8877 0.8897 0.8733 0.8749 12,829 -0.01(-1.61%)
Jul 07, 2017 0.9097 1.000 0.8758 0.8892 27,918 -0.01(-0.91%)
Jul 06, 2017 0.8868 0.9600 0.8743 0.8974 12,427 -0.00(-0.03%)
Jul 05, 2017 0.9280 0.9280 0.8940 0.8977 9,837 -0.03(-3.27%)
Jul 03, 2017 0.9280 0.9280 0.9200 0.9280 6,210 +0.02(+2.54%)
Jun 30, 2017 0.9000 0.9070 0.9000 0.9050 14,185 +0.01(+1.21%)
Jun 29, 2017 0.8500 0.8963 0.8500 0.8942 9,430 -0.01(-1.52%)
Jun 28, 2017 0.9121 0.9280 0.8650 0.9080 12,710 -0.02(-2.16%)
Jun 27, 2017 0.8961 0.9280 0.8770 0.9280 11,476 +0.03(+3.00%)
Jun 26, 2017 0.9000 0.9280 0.8933 0.9010 8,269 +0.05(+6.00%)
Jun 23, 2017 0.9200 0.9280 0.8500 0.8500 2,780 -0.07(-7.97%)
Jun 22, 2017 0.9280 0.9280 0.9078 0.9236 10,914 +0.01(+1.38%)
Jun 21, 2017 0.9800 0.9800 0.8500 0.9110 6,020 +0.00(+0.33%)
Jun 20, 2017 0.9216 0.9216 0.8996 0.9080 8,270 -0.02(-2.16%)
Jun 19, 2017 0.9800 0.9800 0.9100 0.9280 37,495 -0.04(-4.33%)
Jun 16, 2017 0.8809 0.9700 0.8809 0.9700 7,104 +0.08(+8.84%)
Jun 15, 2017 0.9090 1.000 0.8500 0.8912 15,310 -0.02(-1.95%)
Jun 14, 2017 0.9048 1.080 0.8910 0.9089 27,282 -0.09(-9.11%)
Jun 13, 2017 0.9200 1.000 0.8784 1.000 39,130 +0.09(+10.45%)
Jun 12, 2017 0.9484 0.9555 0.8882 0.9054 54,291 -0.02(-1.91%)
Jun 09, 2017 1.000 1.000 0.9158 0.9230 38,974 +0.02(+2.46%)
Jun 08, 2017 0.8936 1.000 0.6100 0.9008 21,391 +0.02(+1.70%)
Jun 07, 2017 0.8517 0.9131 0.8390 0.8857 65,355 +0.09(+11.13%)
Jun 06, 2017 0.8297 0.8452 0.7900 0.7970 35,194 -0.01(-1.18%)
Jun 05, 2017 0.8842 0.8842 0.8065 0.8065 11,930 -0.07(-8.04%)
Jun 02, 2017 0.8608 0.8843 0.8608 0.8770 3,935 +0.01(+0.97%)
Jun 01, 2017 0.8646 0.8699 0.8550 0.8686 7,135 +0.00(+0.03%)
May 31, 2017 0.8950 0.8907 0.8600 0.8683 17,608 -0.03(-2.83%)
May 30, 2017 0.9020 0.9020 0.8680 0.8936 48,805 -0.03(-3.56%)
May 26, 2017 0.8490 0.9266 0.8450 0.9266 13,667 +0.09(+10.24%)
May 25, 2017 0.8366 0.8496 0.8220 0.8405 4,520 +0.01(+0.96%)
May 24, 2017 0.8490 0.8500 0.8318 0.8325 13,485 -0.03(-3.41%)
May 23, 2017 0.8630 0.8743 0.8483 0.8619 23,504 -0.01(-1.52%)
May 19, 2017 0.8752 0.8752 0.8752 0 +0.01(+1.18%)
May 18, 2017 0.8550 0.8650 0.8545 0.8650 4,245 -0.01(-0.57%)
May 17, 2017 0.8904 0.8989 0.8700 0.8700 9,620 -0.03(-2.88%)
May 16, 2017 0.8940 0.9038 0.8838 0.8958 3,939 -0.00(-0.02%)
May 15, 2017 0.8972 0.9140 0.8844 0.8960 10,458 +0.00(+0.11%)
May 12, 2017 0.9435 0.9435 0.8760 0.8950 7,591 -0.01(-0.75%)
May 11, 2017 0.8031 0.9018 0.7898 0.9018 20,844 +0.08(+9.56%)
May 10, 2017 0.8240 0.8330 0.8070 0.8231 18,131 +0.00(+0.23%)
May 09, 2017 0.8460 0.8580 0.8047 0.8212 26,242 -0.03(-3.16%)
May 08, 2017 0.8900 0.8961 0.8480 0.8480 30,145 -0.03(-3.64%)
May 05, 2017 0.9020 0.9027 0.8700 0.8800 11,375 +0.00(+0.33%)
May 04, 2017 0.9162 0.9162 0.8771 0.8771 31,802 -0.04(-4.18%)
May 03, 2017 0.9362 0.9380 0.9154 0.9154 6,870 -0.00(-0.50%)
May 02, 2017 0.9610 0.9790 0.9200 0.9200 13,555 -0.03(-3.16%)
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.