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, 2020 0.1495 0.1670 0.1360 0.1568 1,312,900 +0.01(+9.65%)
Jul 30, 2020 0.1450 0.1481 0.1398 0.1430 163,804 -0.00(-1.85%)
Jul 29, 2020 0.1500 0.1630 0.1380 0.1457 225,124 -0.00(-2.87%)
Jul 28, 2020 0.1363 0.1520 0.1363 0.1500 215,369 +0.00(+0.00%)
Jul 27, 2020 0.1470 0.1545 0.1390 0.1500 190,128 +0.00(+1.97%)
Jul 24, 2020 0.1408 0.1500 0.1400 0.1471 135,000 +0.00(+1.45%)
Jul 23, 2020 0.1408 0.1500 0.1408 0.1450 262,752 +0.00(+2.40%)
Jul 22, 2020 0.1538 0.1538 0.1365 0.1416 194,475 +0.00(+0.00%)
Jul 21, 2020 0.1300 0.1468 0.1300 0.1416 128,117 +0.01(+7.68%)
Jul 20, 2020 0.1300 0.1500 0.1300 0.1315 335,252 -0.01(-7.33%)
Jul 17, 2020 0.1500 0.1500 0.1300 0.1419 196,400 +0.00(+0.42%)
Jul 16, 2020 0.1492 0.1500 0.1350 0.1413 443,656 -0.01(-5.80%)
Jul 15, 2020 0.1320 0.1500 0.1310 0.1500 278,521 +0.01(+6.91%)
Jul 14, 2020 0.1402 0.1474 0.1320 0.1403 134,222 -0.00(-3.31%)
Jul 13, 2020 0.1350 0.1456 0.1274 0.1451 344,286 +0.02(+11.62%)
Jul 10, 2020 0.1200 0.1340 0.1200 0.1300 221,500 +0.00(+3.01%)
Jul 09, 2020 0.1250 0.1347 0.1224 0.1262 261,092 -0.00(-2.92%)
Jul 08, 2020 0.1263 0.1319 0.1203 0.1300 285,056 +0.00(+1.88%)
Jul 07, 2020 0.1272 0.1376 0.1250 0.1276 284,307 -0.01(-6.52%)
Jul 06, 2020 0.1355 0.1390 0.1273 0.1365 273,386 +0.01(+4.36%)
Jul 02, 2020 0.1251 0.1700 0.1251 0.1308 397,800 -0.01(-6.57%)
Jul 01, 2020 0.1245 0.1500 0.1205 0.1400 509,806 +0.01(+8.28%)
Jun 30, 2020 0.1240 0.1344 0.1200 0.1293 422,672 -0.00(-3.51%)
Jun 29, 2020 0.1340 0.1450 0.1250 0.1340 471,422 -0.00(-2.55%)
Jun 26, 2020 0.1405 0.1467 0.1298 0.1375 114,900 -0.00(-2.27%)
Jun 25, 2020 0.1425 0.1487 0.1336 0.1407 223,059 -0.00(-1.26%)
Jun 24, 2020 0.1429 0.1561 0.1400 0.1425 188,427 -0.00(-2.20%)
Jun 23, 2020 0.1537 0.1537 0.1440 0.1457 203,591 -0.00(-2.87%)
Jun 22, 2020 0.1390 0.1920 0.1390 0.1500 323,966 +0.00(+1.28%)
Jun 19, 2020 0.1800 0.1800 0.1400 0.1481 900,800 -0.03(-16.89%)
Jun 18, 2020 0.1596 0.1782 0.1596 0.1782 191,156 +0.01(+6.26%)
Jun 17, 2020 0.1655 0.1735 0.1601 0.1677 159,316 +0.00(+2.69%)
Jun 16, 2020 0.2125 0.2125 0.1620 0.1633 295,961 -0.01(-5.33%)
Jun 15, 2020 0.1750 0.1800 0.1629 0.1725 230,538 -0.00(-2.27%)
Jun 12, 2020 0.1683 0.1955 0.1600 0.1765 198,200 +0.01(+4.87%)
Jun 11, 2020 0.1850 0.1912 0.1630 0.1683 598,082 -0.02(-9.95%)
Jun 10, 2020 0.2187 0.2187 0.1800 0.1869 537,299 -0.01(-3.51%)
Jun 09, 2020 0.2000 0.2050 0.1880 0.1937 344,695 +0.00(+0.89%)
Jun 08, 2020 0.2000 0.2099 0.1890 0.1920 449,526 -0.00(-1.54%)
Jun 05, 2020 0.2101 0.2101 0.1848 0.1950 486,300 +0.00(+0.00%)
Jun 04, 2020 0.1886 0.1975 0.1842 0.1950 196,199 +0.01(+2.63%)
Jun 03, 2020 0.2061 0.2061 0.1800 0.1900 647,331 -0.01(-3.06%)
Jun 02, 2020 0.2058 0.2171 0.1905 0.1960 310,289 -0.00(-2.00%)
Jun 01, 2020 0.2000 0.2200 0.1872 0.2000 342,325 +0.00(+0.00%)
May 29, 2020 0.1900 0.2073 0.1779 0.2000 403,300 +0.01(+4.71%)
May 28, 2020 0.1670 0.2091 0.1640 0.1910 1,365,592 +0.02(+14.99%)
May 27, 2020 0.1800 0.1911 0.1620 0.1661 732,705 -0.00(-2.35%)
May 26, 2020 0.1686 0.1755 0.1539 0.1701 1,220,307 +0.01(+6.71%)
May 22, 2020 0.1667 0.1667 0.1400 0.1594 889,600 +0.01(+8.66%)
May 21, 2020 0.1950 0.1950 0.1404 0.1467 545,979 -0.02(-12.21%)
May 20, 2020 0.2000 0.2100 0.1500 0.1671 1,078,172 -0.03(-13.37%)
May 19, 2020 0.1800 0.2100 0.1500 0.1929 770,240 +0.02(+11.31%)
May 18, 2020 0.1534 0.1848 0.1100 0.1733 992,483 +0.05(+45.39%)
May 15, 2020 0.1090 0.1331 0.1090 0.1192 393,100 +0.00(+3.38%)
May 14, 2020 0.1196 0.1230 0.1100 0.1153 168,137 -0.00(-3.60%)
May 13, 2020 0.1119 0.1323 0.1119 0.1196 413,602 -0.00(-0.75%)
May 12, 2020 0.1100 0.1233 0.1100 0.1205 241,300 +0.00(+1.26%)
May 11, 2020 0.1100 0.1222 0.1100 0.1190 141,382 +0.00(+1.02%)
May 08, 2020 0.1437 0.1437 0.1120 0.1178 151,500 +0.00(+1.55%)
May 07, 2020 0.1175 0.1189 0.1086 0.1160 126,287 +0.00(+0.87%)
May 06, 2020 0.1060 0.1208 0.1060 0.1150 75,340 -0.00(-2.62%)
May 05, 2020 0.1236 0.1236 0.1145 0.1181 150,411 -0.00(-2.32%)
May 04, 2020 0.1100 0.1250 0.1100 0.1209 261,362 -0.00(-0.98%)
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.