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, 2019
0.8000
0.8300
0.7700
0.8100
345,862
+0.03(+3.85%)
Oct 30, 2019
0.7700
0.7900
0.7600
0.7800
261,744
+0.01(+1.30%)
Oct 29, 2019
0.8200
0.8200
0.7700
0.7700
553,468
-0.08(-9.41%)
Oct 28, 2019
0.9100
0.9100
0.8300
0.8500
545,922
-0.06(-6.59%)
Oct 25, 2019
0.9300
0.9300
0.8700
0.9100
472,306
-0.01(-1.09%)
Oct 24, 2019
0.9300
0.9300
0.8900
0.9200
166,830
-0.01(-1.08%)
Oct 23, 2019
0.9000
0.9400
0.8900
0.9300
336,041
+0.02(+2.20%)
Oct 22, 2019
0.9400
0.9500
0.8900
0.9100
205,937
-0.03(-3.19%)
Oct 21, 2019
0.9000
0.9500
0.8700
0.9400
394,217
+0.03(+3.30%)
Oct 18, 2019
1.050
1.080
0.9000
0.9100
1,003,141
-0.09(-9.00%)
Oct 17, 2019
0.9300
1.010
0.8700
1.000
868,083
+0.11(+12.36%)
Oct 16, 2019
0.8400
0.9000
0.7600
0.8900
1,556,593
+0.07(+8.54%)
Oct 15, 2019
0.9900
1.010
0.8200
0.8200
2,228,310
-0.18(-18.00%)
Oct 11, 2019
1.000
1.000
1.000
0
-0.03(-2.91%)
Oct 10, 2019
1.150
1.150
1.020
1.030
598,412
-0.17(-14.17%)
Oct 09, 2019
1.250
1.270
1.190
1.200
190,990
-0.07(-5.51%)
Oct 08, 2019
1.350
1.350
1.260
1.270
415,495
-0.05(-3.79%)
Oct 07, 2019
1.340
1.400
1.310
1.320
385,744
+0.04(+3.13%)
Oct 04, 2019
1.320
1.340
1.260
1.280
399,602
-0.01(-0.78%)
Oct 03, 2019
1.310
1.320
1.220
1.290
398,429
+0.00(+0.00%)
Oct 02, 2019
1.200
1.310
1.090
1.290
944,056
+0.07(+5.74%)
Oct 01, 2019
1.270
1.300
1.200
1.220
503,947
-0.08(-6.15%)
Sep 30, 2019
1.410
1.430
1.240
1.300
731,144
-0.15(-10.34%)
Sep 27, 2019
1.540
1.550
1.430
1.450
340,077
-0.08(-5.23%)
Sep 26, 2019
1.580
1.590
1.510
1.530
224,926
-0.05(-3.16%)
Sep 25, 2019
1.590
1.620
1.520
1.580
342,207
-0.03(-1.86%)
Sep 24, 2019
1.590
1.630
1.580
1.610
246,986
+0.01(+0.63%)
Sep 23, 2019
1.620
1.640
1.600
1.600
108,686
-0.04(-2.44%)
Sep 20, 2019
1.610
1.650
1.590
1.640
249,701
+0.04(+2.50%)
Sep 19, 2019
1.660
1.660
1.565
1.600
346,957
-0.04(-2.44%)
Sep 18, 2019
1.630
1.650
1.620
1.640
183,467
+0.02(+1.23%)
Sep 17, 2019
1.700
1.720
1.620
1.620
414,048
-0.10(-5.81%)
Sep 16, 2019
1.750
1.750
1.670
1.720
297,505
-0.03(-1.71%)
Sep 13, 2019
1.750
1.780
1.700
1.750
190,559
-0.02(-1.13%)
Sep 12, 2019
1.820
1.830
1.740
1.770
202,329
-0.05(-2.75%)
Sep 11, 2019
1.830
1.880
1.810
1.820
142,018
-0.03(-1.62%)
Sep 10, 2019
1.820
1.870
1.760
1.850
211,483
+0.01(+0.54%)
Sep 09, 2019
1.980
2.000
1.830
1.840
572,108
-0.06(-3.16%)
Sep 06, 2019
1.830
1.920
1.830
1.900
341,496
+0.07(+3.83%)
Sep 05, 2019
1.770
1.840
1.760
1.830
268,677
+0.07(+3.98%)
Sep 04, 2019
1.820
1.830
1.705
1.760
340,765
-0.02(-1.12%)
Sep 03, 2019
1.760
1.790
1.700
1.780
406,617
-0.02(-1.11%)
Aug 30, 2019
1.800
1.800
1.800
0
-0.01(-0.55%)
Aug 29, 2019
1.860
1.930
1.790
1.810
360,565
-0.08(-4.23%)
Aug 28, 2019
1.740
1.910
1.670
1.890
692,255
+0.13(+7.39%)
Aug 27, 2019
1.890
1.900
1.760
1.760
327,734
-0.09(-4.86%)
Aug 26, 2019
2.010
2.010
1.850
1.850
561,143
-0.10(-5.13%)
Aug 23, 2019
1.960
1.980
1.880
1.950
426,837
-0.01(-0.51%)
Aug 22, 2019
1.970
2.080
1.960
1.960
533,093
-0.04(-2.00%)
Aug 21, 2019
2.010
2.030
1.930
2.000
303,696
-0.01(-0.50%)
Aug 20, 2019
2.020
2.040
1.990
2.010
151,774
-0.01(-0.50%)
Aug 19, 2019
2.050
2.120
2.020
2.020
299,883
-0.02(-0.98%)
Aug 16, 2019
2.000
2.040
1.980
2.040
373,429
+0.09(+4.62%)
Aug 15, 2019
2.100
2.100
1.920
1.950
850,262
-0.14(-6.70%)
Aug 14, 2019
2.200
2.240
2.070
2.090
767,237
-0.21(-9.13%)
Aug 13, 2019
2.010
2.300
1.960
2.300
1,654,415
+0.43(+22.99%)
Aug 12, 2019
1.920
1.990
1.860
1.870
507,497
+0.00(+0.00%)
Aug 09, 2019
2.100
2.130
1.830
1.870
1,489,754
-0.18(-8.78%)
Aug 08, 2019
2.110
2.205
2.030
2.050
307,776
-0.05(-2.38%)
Aug 07, 2019
2.170
2.200
2.060
2.100
315,747
-0.06(-2.78%)
Aug 06, 2019
2.650
2.650
2.120
2.160
1,065,381
-0.17(-7.30%)
Aug 02, 2019
2.330
2.330
2.330
0
+0.25(+12.02%)
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
.