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%)
May 01, 2017 0.9470 0.9719 0.9450 0.9500 48,214 +0.03(+2.74%)
Apr 28, 2017 0.8950 0.9520 0.8950 0.9247 35,502 +0.04(+4.37%)
Apr 27, 2017 0.9598 0.9670 0.8670 0.8860 57,925 -0.09(-8.89%)
Apr 26, 2017 0.9540 0.9971 0.9465 0.9724 30,574 +0.02(+1.68%)
Apr 25, 2017 1.026 1.040 0.9530 0.9563 66,382 -0.08(-7.96%)
Apr 24, 2017 1.073 1.073 1.032 1.039 20,984 -0.01(-1.09%)
Apr 21, 2017 1.090 1.090 1.026 1.050 28,895 -0.03(-2.91%)
Apr 20, 2017 1.130 1.130 1.027 1.082 55,755 -0.04(-3.83%)
Apr 19, 2017 1.046 1.130 1.046 1.125 21,223 +0.09(+8.66%)
Apr 18, 2017 1.065 1.072 1.029 1.035 63,514 -0.04(-3.48%)
Apr 17, 2017 1.163 1.185 1.068 1.073 65,461 -0.15(-11.94%)
Apr 13, 2017 1.325 1.325 1.115 1.218 34,521 -0.07(-5.55%)
Apr 12, 2017 1.316 1.325 1.207 1.290 59,551 +0.05(+3.67%)
Apr 11, 2017 1.549 1.549 1.241 1.244 198,315 -0.34(-21.24%)
Apr 10, 2017 1.336 1.638 1.336 1.579 144,905 +0.31(+24.14%)
Apr 07, 2017 1.171 1.302 1.165 1.272 43,846 +0.19(+17.25%)
Apr 06, 2017 1.012 1.085 1.012 1.085 71,253 +0.10(+9.78%)
Apr 05, 2017 0.9600 1.003 0.9600 0.9883 15,919 +0.05(+5.68%)
Apr 04, 2017 0.9580 0.9580 0.9332 0.9352 16,457 -0.01(-1.21%)
Apr 03, 2017 0.9320 0.9610 0.9320 0.9467 21,520 -0.02(-2.20%)
Mar 31, 2017 0.9287 0.9787 0.9202 0.9680 41,779 +0.03(+3.62%)
Mar 30, 2017 0.9290 0.9342 0.9200 0.9342 2,745 -0.00(-0.09%)
Mar 29, 2017 0.9400 0.9400 0.9263 0.9350 3,837 +0.01(+0.54%)
Mar 28, 2017 0.9930 0.9930 0.9282 0.9300 19,757 -0.02(-2.50%)
Mar 27, 2017 0.9786 0.9786 0.9239 0.9538 58,783 +0.08(+8.68%)
Mar 24, 2017 0.8804 0.8880 0.8718 0.8776 14,911 -0.00(-0.01%)
Mar 23, 2017 0.8497 0.8777 0.8497 0.8777 5,467 +0.07(+8.36%)
Mar 22, 2017 0.7860 0.8100 0.7740 0.8100 2,311 +0.03(+3.78%)
Mar 21, 2017 0.8190 0.8190 0.7805 0.7805 12,479 -0.04(-4.86%)
Mar 20, 2017 0.8820 0.9015 0.8204 0.8204 8,847 -0.08(-9.30%)
Mar 17, 2017 0.9290 0.9180 0.9045 0.9045 526 +0.00(+0.39%)
Mar 16, 2017 0.9300 0.9440 0.8972 0.9010 17,700 -0.03(-3.64%)
Mar 15, 2017 0.9340 0.9350 0.9340 0.9350 676 +0.00(+0.27%)
Mar 14, 2017 0.9246 0.9325 0.9066 0.9325 2,620 +0.01(+0.68%)
Mar 13, 2017 0.9341 0.9500 0.9262 0.9262 9,470 -0.02(-2.09%)
Mar 10, 2017 0.9706 0.9747 0.9339 0.9460 35,400 +0.00(+0.04%)
Mar 09, 2017 0.8720 0.9530 0.8720 0.9456 6,054 +0.07(+8.37%)
Mar 08, 2017 0.8809 0.8809 0.7960 0.8726 90,235 -0.05(-5.05%)
Mar 07, 2017 0.9854 0.9856 0.9113 0.9190 40,773 -0.07(-7.12%)
Mar 06, 2017 1.004 1.011 0.9895 0.9895 15,300 +0.01(+0.87%)
Mar 03, 2017 1.003 1.003 0.9700 0.9810 28,243 -0.01(-0.64%)
Mar 02, 2017 0.9980 0.9980 0.9800 0.9873 11,308 -0.01(-0.53%)
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.