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 29, 2022 0.0375 0.0450 0.0320 0.0380 233,767 -0.00(-5.24%)
Jul 28, 2022 0.0326 0.0435 0.0326 0.0401 60,564 +0.00(+11.39%)
Jul 27, 2022 0.0470 0.0470 0.0324 0.0360 50,802 -0.00(-8.86%)
Jul 26, 2022 0.0348 0.0395 0.0342 0.0395 52,000 +0.00(+1.28%)
Jul 25, 2022 0.0299 0.0390 0.0299 0.0390 128,495 +0.00(+10.17%)
Jul 22, 2022 0.0375 0.0375 0.0354 0.0354 33,849 -0.00(-4.58%)
Jul 21, 2022 0.0369 0.0380 0.0346 0.0371 6,188 +0.00(+6.00%)
Jul 20, 2022 0.0370 0.0400 0.0280 0.0350 99,734 -0.00(-8.38%)
Jul 19, 2022 0.0342 0.0395 0.0340 0.0382 227,601 +0.00(+12.35%)
Jul 18, 2022 0.0310 0.0436 0.0310 0.0340 67,875 -0.00(-6.08%)
Jul 15, 2022 0.0378 0.0390 0.0340 0.0362 18,483 -0.00(-4.23%)
Jul 14, 2022 0.0385 0.0396 0.0320 0.0378 127,550 +0.00(+0.53%)
Jul 13, 2022 0.0289 0.0420 0.0289 0.0376 27,177 -0.00(-3.84%)
Jul 12, 2022 0.0290 0.0428 0.0280 0.0391 31,580 +0.00(+7.12%)
Jul 11, 2022 0.0365 0.0391 0.0335 0.0365 49,593 -0.00(-4.95%)
Jul 08, 2022 0.0400 0.0400 0.0339 0.0384 9,655 +0.00(+1.32%)
Jul 07, 2022 0.0280 0.0386 0.0280 0.0379 30,075 +0.00(+1.61%)
Jul 06, 2022 0.0337 0.0391 0.0337 0.0373 4,706 +0.01(+23.51%)
Jul 05, 2022 0.0306 0.0470 0.0301 0.0302 181,651 -0.01(-22.56%)
Jul 01, 2022 0.0311 0.0415 0.0311 0.0390 9,821 +0.00(+4.00%)
Jun 30, 2022 0.0395 0.0437 0.0348 0.0375 141,660 -0.00(-2.60%)
Jun 29, 2022 0.0345 0.0396 0.0344 0.0385 25,331 +0.00(+4.05%)
Jun 28, 2022 0.0383 0.0428 0.0350 0.0370 93,114 -0.00(-3.14%)
Jun 27, 2022 0.0325 0.0433 0.0310 0.0382 707,774 +0.00(+6.11%)
Jun 24, 2022 0.0290 0.0360 0.0290 0.0360 105,672 +0.01(+24.14%)
Jun 23, 2022 0.0264 0.0353 0.0264 0.0290 122,200 -0.00(-11.04%)
Jun 22, 2022 0.0325 0.0338 0.0310 0.0326 8,881 -0.00(-8.43%)
Jun 21, 2022 0.0325 0.0356 0.0325 0.0356 58,356 +0.00(+5.01%)
Jun 17, 2022 0.0328 0.0355 0.0300 0.0339 50,989 +0.00(+10.06%)
Jun 16, 2022 0.0315 0.0370 0.0305 0.0308 84,775 -0.01(-16.76%)
Jun 15, 2022 0.0380 0.0420 0.0356 0.0370 16,437 +0.00(+6.32%)
Jun 14, 2022 0.0320 0.0370 0.0230 0.0348 139,797 +0.00(+13.36%)
Jun 13, 2022 0.0370 0.0370 0.0307 0.0307 73,608 -0.01(-17.03%)
Jun 10, 2022 0.0306 0.0370 0.0306 0.0370 124,189 +0.00(+6.02%)
Jun 09, 2022 0.0359 0.0370 0.0348 0.0349 31,569 -0.00(-4.38%)
Jun 08, 2022 0.0300 0.0365 0.0300 0.0365 13,248 +0.00(+0.55%)
Jun 07, 2022 0.0361 0.0363 0.0352 0.0363 31,262 +0.00(+0.28%)
Jun 06, 2022 0.0339 0.0370 0.0332 0.0362 8,175 -0.00(-2.16%)
Jun 03, 2022 0.0355 0.0387 0.0355 0.0370 226,786 -0.00(-1.33%)
Jun 02, 2022 0.0349 0.0400 0.0349 0.0375 30,011 -0.00(-7.64%)
Jun 01, 2022 0.0397 0.0406 0.0350 0.0406 3,791 +0.00(+2.27%)
May 31, 2022 0.0325 0.0450 0.0300 0.0397 133,828 +0.00(+7.01%)
May 27, 2022 0.0350 0.0400 0.0350 0.0371 42,292 +0.00(+0.54%)
May 26, 2022 0.0300 0.0400 0.0300 0.0369 260,853 +0.00(+5.73%)
May 25, 2022 0.0286 0.0389 0.0286 0.0349 147,162 -0.00(-0.29%)
May 24, 2022 0.0310 0.0350 0.0310 0.0350 152,753 -0.00(-2.23%)
May 23, 2022 0.0345 0.0399 0.0345 0.0358 40,273 -0.00(-7.25%)
May 20, 2022 0.0397 0.0400 0.0376 0.0386 50,808 -0.00(-2.53%)
May 19, 2022 0.0355 0.0407 0.0316 0.0396 108,231 +0.01(+19.64%)
May 18, 2022 0.0349 0.0400 0.0330 0.0331 225,457 -0.01(-15.35%)
May 17, 2022 0.0374 0.0400 0.0343 0.0391 124,354 -0.00(-0.76%)
May 16, 2022 0.0400 0.0436 0.0361 0.0394 116,570 -0.00(-5.06%)
May 13, 2022 0.0355 0.0445 0.0340 0.0415 2,340,062 +0.01(+41.64%)
May 12, 2022 0.0219 0.0315 0.0219 0.0293 1,239,375 +0.00(+0.69%)
May 11, 2022 0.0270 0.0315 0.0200 0.0291 21,418 +0.00(+7.78%)
May 10, 2022 0.0256 0.0278 0.0256 0.0270 41,275 +0.00(+1.50%)
May 09, 2022 0.0265 0.0286 0.0261 0.0266 130,792 -0.00(-3.27%)
May 06, 2022 0.0347 0.0347 0.0266 0.0275 60,422 -0.00(-12.42%)
May 05, 2022 0.0291 0.0314 0.0269 0.0314 76,998 +0.00(+12.14%)
May 04, 2022 0.0261 0.0299 0.0261 0.0280 234,944 -0.00(-1.75%)
May 03, 2022 0.0300 0.0314 0.0261 0.0285 67,800 -0.00(-1.04%)
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.