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 (%)
Oct 31, 2016
0.8200
0.8500
0.7900
0.8500
149,720
+0.03(+3.66%)
Oct 28, 2016
0.8200
0.8400
0.8000
0.8200
110,578
+0.00(+0.00%)
Oct 27, 2016
0.8500
0.8500
0.8100
0.8200
183,440
-0.01(-1.20%)
Oct 26, 2016
0.8200
0.8500
0.7800
0.8300
197,045
+0.01(+1.22%)
Oct 25, 2016
0.9200
0.9200
0.8000
0.8200
385,552
-0.07(-7.87%)
Oct 24, 2016
0.8900
0.9400
0.8600
0.8900
560,162
+0.05(+5.95%)
Oct 21, 2016
0.7500
0.8500
0.7300
0.8400
343,939
+0.11(+15.07%)
Oct 20, 2016
0.7500
0.7700
0.7000
0.7300
394,113
-0.02(-2.67%)
Oct 19, 2016
0.7900
0.7900
0.7400
0.7500
236,142
-0.03(-3.85%)
Oct 18, 2016
0.8000
0.8200
0.7500
0.7800
398,839
-0.02(-2.50%)
Oct 17, 2016
0.8000
0.8100
0.7600
0.8000
281,832
+0.01(+1.27%)
Oct 14, 2016
0.8200
0.8400
0.7900
0.7900
407,058
-0.06(-7.06%)
Oct 13, 2016
0.8600
0.8600
0.8300
0.8500
194,031
-0.02(-2.30%)
Oct 12, 2016
0.8800
0.8900
0.8300
0.8700
353,908
-0.03(-3.33%)
Oct 11, 2016
0.9200
0.9400
0.8300
0.9000
602,211
-0.02(-2.17%)
Oct 07, 2016
0.9200
0.9200
0.9200
0
+0.02(+2.22%)
Oct 06, 2016
1.080
1.130
0.6500
0.9000
2,130,287
-0.10(-10.00%)
Oct 05, 2016
0.9400
1.010
0.8700
1.000
882,961
+0.10(+11.11%)
Oct 04, 2016
0.8600
0.9800
0.8600
0.9000
650,972
+0.05(+5.88%)
Oct 03, 2016
0.8200
0.8800
0.8100
0.8500
517,212
+0.01(+1.19%)
Sep 30, 2016
0.8900
0.9000
0.7900
0.8400
849,626
-0.07(-7.69%)
Sep 29, 2016
0.9200
1.080
0.7600
0.9100
3,404,562
+0.03(+3.41%)
Sep 28, 2016
0.7600
0.8900
0.7500
0.8800
754,506
+0.16(+22.22%)
Sep 27, 2016
0.7100
0.7500
0.7000
0.7200
833,519
+0.07(+10.77%)
Sep 26, 2016
0.6000
0.6600
0.5900
0.6500
434,441
+0.06(+10.17%)
Sep 23, 2016
0.5600
0.5900
0.5600
0.5900
472,400
+0.05(+9.26%)
Sep 22, 2016
0.5500
0.5500
0.5000
0.5400
589,875
-0.01(-1.82%)
Sep 21, 2016
0.5500
0.5600
0.5400
0.5500
149,120
-0.01(-1.79%)
Sep 20, 2016
0.5800
0.5800
0.5200
0.5600
363,805
-0.02(-3.45%)
Sep 19, 2016
0.6100
0.6400
0.5500
0.5800
941,945
+0.01(+1.75%)
Sep 16, 2016
0.4600
0.6100
0.4500
0.5700
995,786
+0.12(+28.09%)
Sep 15, 2016
0.4350
0.4600
0.4350
0.4450
128,572
+0.02(+4.71%)
Sep 14, 2016
0.4600
0.4600
0.4250
0.4250
112,024
-0.03(-5.56%)
Sep 13, 2016
0.4350
0.4500
0.4250
0.4500
117,244
+0.02(+3.45%)
Sep 12, 2016
0.4000
0.4400
0.4000
0.4350
132,285
+0.02(+3.57%)
Sep 09, 2016
0.4250
0.4250
0.4100
0.4200
139,150
-0.01(-1.18%)
Sep 08, 2016
0.4300
0.4500
0.4200
0.4250
408,868
+0.01(+1.19%)
Sep 07, 2016
0.3700
0.4200
0.3700
0.4200
517,209
+0.06(+16.67%)
Sep 06, 2016
0.3400
0.3700
0.3400
0.3600
73,152
+0.02(+7.46%)
Sep 02, 2016
0.3350
0.3350
0.3350
0
-0.02(-5.63%)
Sep 01, 2016
0.3700
0.3700
0.3400
0.3550
158,819
-0.02(-4.05%)
Aug 31, 2016
0.3800
0.3800
0.3500
0.3700
58,855
-0.01(-2.63%)
Aug 30, 2016
0.3600
0.3900
0.3600
0.3800
114,753
+0.03(+8.57%)
Aug 29, 2016
0.3550
0.3550
0.3300
0.3500
85,696
-0.01(-1.41%)
Aug 26, 2016
0.3550
0.3650
0.3500
0.3550
238,895
-0.01(-1.39%)
Aug 25, 2016
0.3650
0.3650
0.3500
0.3600
53,500
-0.01(-1.37%)
Aug 24, 2016
0.3500
0.3650
0.3350
0.3650
76,340
+0.03(+8.96%)
Aug 23, 2016
0.3200
0.3400
0.3100
0.3350
79,935
-0.01(-4.29%)
Aug 22, 2016
0.3400
0.3500
0.3400
0.3500
66,400
+0.01(+2.94%)
Aug 19, 2016
0.3200
0.3400
0.3200
0.3400
137,848
+0.00(+0.00%)
Aug 18, 2016
0.3250
0.3400
0.3250
0.3400
251,365
-0.01(-2.86%)
Aug 17, 2016
0.3550
0.3600
0.3400
0.3500
145,408
+0.00(+0.00%)
Aug 16, 2016
0.3500
0.3850
0.3400
0.3500
602,405
+0.01(+4.48%)
Aug 15, 2016
0.3350
0.3450
0.3350
0.3350
215,785
+0.01(+1.52%)
Aug 12, 2016
0.3400
0.3400
0.3200
0.3300
640,927
-0.01(-2.94%)
Aug 11, 2016
0.3350
0.3500
0.3050
0.3400
431,731
+0.04(+11.48%)
Aug 10, 2016
0.2900
0.3050
0.2850
0.3050
149,903
+0.02(+5.17%)
Aug 09, 2016
0.3000
0.3000
0.2800
0.2900
459,232
-0.02(-4.92%)
Aug 08, 2016
0.3200
0.3400
0.2900
0.3050
1,262,074
+0.03(+12.96%)
Aug 05, 2016
0.2250
0.2800
0.2250
0.2700
859,698
+0.05(+20.00%)
Aug 04, 2016
0.2000
0.2250
0.1900
0.2250
529,646
+0.04(+18.42%)
Aug 03, 2016
0.2000
0.2050
0.1900
0.1900
71,786
+0.00(+0.00%)
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
.