Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Emerald Health Therapeutics Inc
(TSV:
EMH
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
0.3100
0.3100
0.3000
0.3000
139,056
-0.01(-1.64%)
Jan 30, 2020
0.3000
0.3100
0.3000
0.3050
127,568
-0.01(-1.61%)
Jan 29, 2020
0.3100
0.3100
0.3000
0.3100
146,244
+0.00(+0.00%)
Jan 28, 2020
0.3250
0.3250
0.3000
0.3100
324,422
-0.01(-3.13%)
Jan 27, 2020
0.3100
0.3200
0.3050
0.3200
574,747
-0.02(-4.48%)
Jan 24, 2020
0.3400
0.3500
0.3250
0.3350
264,610
-0.01(-2.90%)
Jan 23, 2020
0.3600
0.3650
0.3450
0.3450
402,005
-0.01(-2.82%)
Jan 22, 2020
0.3450
0.3600
0.3450
0.3550
349,638
+0.01(+2.90%)
Jan 21, 2020
0.3600
0.3600
0.3450
0.3450
437,976
+0.00(+0.00%)
Jan 20, 2020
0.3400
0.3600
0.3400
0.3450
346,653
+0.00(+1.47%)
Jan 17, 2020
0.3350
0.3500
0.3250
0.3400
914,745
+0.02(+4.62%)
Jan 16, 2020
0.3600
0.3850
0.3250
0.3250
1,009,115
-0.02(-7.14%)
Jan 15, 2020
0.3250
0.3600
0.3150
0.3500
1,249,578
+0.04(+12.90%)
Jan 14, 2020
0.3300
0.3300
0.3100
0.3100
742,128
-0.02(-6.06%)
Jan 13, 2020
0.3200
0.3300
0.3200
0.3300
297,027
+0.01(+3.13%)
Jan 10, 2020
0.3400
0.3450
0.3200
0.3200
279,904
-0.01(-3.03%)
Jan 09, 2020
0.3200
0.3400
0.3200
0.3300
288,416
+0.02(+4.76%)
Jan 08, 2020
0.3200
0.3300
0.3000
0.3150
388,112
-0.01(-1.56%)
Jan 07, 2020
0.3200
0.3200
0.3100
0.3200
308,523
+0.02(+4.92%)
Jan 06, 2020
0.3150
0.3200
0.3050
0.3050
410,994
+0.00(+0.00%)
Jan 03, 2020
0.3200
0.3200
0.3050
0.3050
73,832
-0.02(-4.69%)
Jan 02, 2020
0.3300
0.3300
0.3050
0.3200
390,666
-0.01(-1.54%)
Dec 31, 2019
0.3250
0.3250
0.3250
0
+0.01(+1.56%)
Dec 30, 2019
0.3200
0.3300
0.3050
0.3200
176,349
-0.02(-4.48%)
Dec 27, 2019
0.3500
0.3500
0.3250
0.3350
503,093
-0.01(-2.90%)
Dec 24, 2019
0.3450
0.3450
0.3450
0
+0.01(+4.55%)
Dec 23, 2019
0.3200
0.3400
0.3150
0.3300
528,600
+0.01(+3.13%)
Dec 20, 2019
0.2950
0.3350
0.2950
0.3200
753,825
+0.03(+8.47%)
Dec 19, 2019
0.2750
0.2950
0.2700
0.2950
498,509
+0.01(+5.36%)
Dec 18, 2019
0.2950
0.3000
0.2750
0.2800
521,768
-0.02(-6.67%)
Dec 17, 2019
0.3200
0.3300
0.2950
0.3000
636,578
-0.02(-6.25%)
Dec 16, 2019
0.3800
0.3850
0.3150
0.3200
2,279,635
-0.07(-16.88%)
Dec 13, 2019
0.2950
0.3850
0.2900
0.3850
2,451,317
+0.10(+35.09%)
Dec 12, 2019
0.2850
0.2900
0.2650
0.2850
807,361
+0.00(+1.79%)
Dec 11, 2019
0.2900
0.3000
0.2750
0.2800
479,935
-0.02(-6.67%)
Dec 10, 2019
0.3200
0.3250
0.2950
0.3000
590,358
-0.02(-6.25%)
Dec 09, 2019
0.3200
0.3250
0.3000
0.3200
482,015
+0.01(+1.59%)
Dec 06, 2019
0.3400
0.3430
0.3050
0.3150
731,277
-0.02(-5.97%)
Dec 05, 2019
0.3450
0.3450
0.3100
0.3350
846,233
-0.01(-2.90%)
Dec 04, 2019
0.3800
0.3800
0.3400
0.3450
979,896
-0.04(-9.21%)
Dec 03, 2019
0.4050
0.4100
0.3400
0.3800
1,272,114
-0.03(-6.17%)
Dec 02, 2019
0.4100
0.4200
0.4000
0.4050
321,727
-0.01(-3.57%)
Nov 29, 2019
0.4300
0.4350
0.4100
0.4200
282,642
-0.02(-3.45%)
Nov 28, 2019
0.4400
0.4450
0.4250
0.4350
193,996
-0.01(-1.14%)
Nov 27, 2019
0.4000
0.4400
0.4000
0.4400
278,967
+0.04(+11.39%)
Nov 26, 2019
0.4200
0.4200
0.3900
0.3950
548,622
-0.02(-5.95%)
Nov 25, 2019
0.4300
0.4350
0.4100
0.4200
670,485
-0.01(-2.33%)
Nov 22, 2019
0.5200
0.5200
0.4300
0.4300
1,586,978
-0.07(-14.00%)
Nov 21, 2019
0.4700
0.5400
0.4600
0.5000
2,517,520
+0.04(+8.70%)
Nov 20, 2019
0.4300
0.4700
0.4250
0.4600
1,781,784
+0.04(+9.52%)
Nov 19, 2019
0.4000
0.4350
0.3950
0.4200
1,182,189
+0.02(+5.00%)
Nov 18, 2019
0.4800
0.4850
0.3850
0.4000
1,563,385
-0.08(-17.53%)
Nov 15, 2019
0.5000
0.5400
0.4750
0.4850
1,144,325
-0.06(-10.19%)
Nov 14, 2019
0.5800
0.5900
0.5300
0.5400
665,451
-0.04(-6.90%)
Nov 13, 2019
0.6500
0.6600
0.5800
0.5800
820,422
-0.07(-10.77%)
Nov 12, 2019
0.6800
0.6900
0.6500
0.6500
767,883
-0.03(-4.41%)
Nov 11, 2019
0.7000
0.7200
0.6700
0.6800
486,552
-0.03(-4.23%)
Nov 08, 2019
0.6900
0.7700
0.6600
0.7100
1,733,241
+0.04(+5.97%)
Nov 07, 2019
0.7300
0.7450
0.6600
0.6700
910,565
-0.05(-6.94%)
Nov 06, 2019
0.8000
0.8000
0.7200
0.7200
641,406
-0.06(-7.69%)
Nov 05, 2019
0.8200
0.8200
0.7600
0.7800
535,330
-0.03(-3.70%)
Nov 04, 2019
0.8800
0.8800
0.8000
0.8100
263,593
-0.05(-5.81%)
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
.