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 (%)
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.