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 (%)
Nov 30, 2015
0.2700
0.2700
0.2550
0.2600
171,662
-0.01(-3.70%)
Nov 27, 2015
0.2900
0.2900
0.2600
0.2700
269,335
-0.01(-1.82%)
Nov 26, 2015
0.2750
0.2800
0.2750
0.2750
207,375
+0.00(+0.00%)
Nov 25, 2015
0.2700
0.2900
0.2600
0.2750
213,162
+0.01(+1.85%)
Nov 24, 2015
0.2850
0.2850
0.2550
0.2700
162,070
-0.01(-1.82%)
Nov 23, 2015
0.2700
0.2750
52,250
-0.01(-1.79%)
Nov 20, 2015
0.2950
0.2950
0.2700
0.2800
192,370
-0.01(-5.08%)
Nov 19, 2015
0.3000
0.3000
0.2800
0.2950
77,118
+0.01(+1.72%)
Nov 18, 2015
0.3150
0.3150
0.2900
0.2900
336,207
-0.02(-4.92%)
Nov 17, 2015
0.3350
0.3400
0.3000
0.3050
678,877
-0.02(-6.15%)
Nov 16, 2015
0.3100
0.3250
0.2950
0.3250
374,241
+0.03(+8.33%)
Nov 13, 2015
0.2750
0.3050
0.2500
0.3000
494,564
+0.04(+15.38%)
Nov 12, 2015
0.2850
0.2900
0.2600
0.2600
0
-0.02(-8.77%)
Nov 11, 2015
0.3500
0.3500
0.2550
0.2850
675,323
-0.07(-18.57%)
Nov 10, 2015
0.3900
0.3900
0.3500
0.3500
424,924
-0.05(-11.39%)
Nov 09, 2015
0.3800
0.4300
0.3750
0.3950
2,623,055
+0.04(+9.72%)
Nov 06, 2015
0.3800
0.3900
0.3200
0.3600
980,579
-0.04(-8.86%)
Nov 05, 2015
0.4600
0.4850
0.3700
0.3950
2,557,232
-0.02(-5.95%)
Nov 04, 2015
0.3400
0.4500
0.3400
0.4200
1,982,439
+0.09(+29.23%)
Nov 03, 2015
0.2950
0.3600
0.2800
0.3250
1,092,937
+0.04(+16.07%)
Nov 02, 2015
0.2000
0.2900
0.2000
0.2800
436,260
+0.08(+40.00%)
Oct 30, 2015
0.1900
0.2200
0.1850
0.2000
138,080
+0.01(+5.26%)
Oct 29, 2015
0.2150
0.2150
0.1850
0.1900
69,400
-0.04(-15.56%)
Oct 28, 2015
0.2100
0.2250
0.2100
0.2250
10,520
+0.01(+4.65%)
Oct 27, 2015
0.2000
0.2300
0.2000
0.2150
77,700
+0.01(+7.50%)
Oct 26, 2015
0.2200
0.2250
0.2000
0.2000
25,821
-0.03(-13.04%)
Oct 23, 2015
0.2500
0.2750
0.2250
0.2300
233,265
+0.00(+0.00%)
Oct 22, 2015
0.2000
0.2300
0.1800
0.2300
201,230
+0.02(+6.98%)
Oct 21, 2015
0.1700
0.2150
0.1700
0.2150
72,202
+0.04(+26.47%)
Oct 20, 2015
0.2000
0.2100
0.1700
0.1700
145,500
-0.01(-5.56%)
Oct 19, 2015
0.1750
0.1800
0.1500
0.1800
17,277
+0.01(+2.86%)
Oct 16, 2015
0.1500
0.1750
0.1500
0.1750
32,250
+0.03(+25.00%)
Oct 14, 2015
0.1400
0.1400
0.1400
0
-0.03(-17.65%)
Oct 13, 2015
0.1400
0.1700
0.1350
0.1700
6,000
+0.00(+0.00%)
Oct 08, 2015
0.1700
0.1700
0.1700
0
+0.04(+25.93%)
Oct 07, 2015
0.1350
0.1350
0.1350
0.1350
1,000
+0.00(+0.00%)
Oct 06, 2015
0.1350
0.1350
0.1350
0.1350
1,000
-0.02(-15.62%)
Oct 01, 2015
0.1600
0.1600
0.1600
0
-0.01(-5.88%)
Sep 30, 2015
0.1700
0.1700
0.1700
0.1700
57,300
+0.00(+0.00%)
Sep 29, 2015
0.1600
0.1700
0.1600
0.1700
13,500
-0.02(-12.82%)
Sep 24, 2015
0.1950
0.1950
0.1950
0
+0.04(+21.88%)
Sep 22, 2015
0.1600
0.1600
0.1600
0
-0.01(-5.88%)
Sep 21, 2015
0.1700
0.1700
0.1700
0.1700
1,500
-0.01(-8.11%)
Sep 18, 2015
0.1600
0.1850
0.1600
0.1850
16,450
+0.01(+8.82%)
Sep 17, 2015
0.1600
0.1700
0.1600
0.1700
5,500
-0.02(-12.82%)
Sep 16, 2015
0.1800
0.1950
0.1550
0.1950
27,584
+0.03(+18.18%)
Sep 14, 2015
0.1650
0.1650
0.1650
0
-0.03(-15.38%)
Sep 11, 2015
0.1750
0.2000
0.1750
0.1950
5,500
+0.05(+30.00%)
Sep 10, 2015
0.1500
0.1500
0.1500
0.1500
13,500
-0.04(-18.92%)
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
.