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 (%)
Dec 29, 2017
5.210
5.210
5.210
0
+0.16(+3.17%)
Dec 28, 2017
5.150
5.180
4.950
5.050
1,415,394
+0.04(+0.80%)
Dec 27, 2017
5.190
5.220
4.800
5.010
2,197,661
+0.01(+0.20%)
Dec 22, 2017
4.150
5.000
3.810
5.000
3,037,272
+0.75(+17.65%)
Dec 21, 2017
4.250
4.380
4.170
4.250
1,581,287
-0.24(-5.35%)
Dec 20, 2017
4.680
4.740
4.370
4.490
1,412,302
-0.26(-5.47%)
Dec 19, 2017
4.850
4.860
4.540
4.750
1,368,302
-0.14(-2.86%)
Dec 18, 2017
5.000
5.010
4.770
4.890
880,307
-0.03(-0.61%)
Dec 15, 2017
5.080
5.120
4.850
4.920
1,319,588
-0.02(-0.40%)
Dec 14, 2017
4.940
5.070
4.780
4.940
1,622,146
+0.14(+2.92%)
Dec 13, 2017
5.050
5.480
4.520
4.800
4,692,519
-0.27(-5.33%)
Dec 12, 2017
4.220
5.150
4.170
5.070
3,133,379
+0.95(+23.06%)
Dec 11, 2017
4.050
4.150
3.880
4.120
1,688,445
+0.14(+3.52%)
Dec 08, 2017
3.890
4.000
3.720
3.980
1,430,067
+0.08(+2.05%)
Dec 07, 2017
4.250
4.250
3.600
3.900
3,475,325
-0.15(-3.70%)
Dec 06, 2017
3.890
4.380
3.810
4.050
6,844,466
+0.39(+10.66%)
Dec 05, 2017
3.420
3.760
3.420
3.660
3,028,312
+0.38(+11.59%)
Dec 04, 2017
3.020
3.430
2.960
3.280
3,203,246
+0.35(+11.95%)
Dec 01, 2017
2.950
2.960
2.800
2.930
920,039
+0.00(+0.00%)
Nov 30, 2017
2.500
2.980
2.480
2.930
2,057,067
+0.38(+14.90%)
Nov 29, 2017
2.750
2.850
2.480
2.550
2,710,239
-0.30(-10.53%)
Nov 28, 2017
3.030
3.070
2.560
2.850
2,882,733
-0.02(-0.70%)
Nov 27, 2017
2.920
3.050
2.820
2.870
2,908,358
+0.09(+3.24%)
Nov 24, 2017
2.750
2.850
2.730
2.780
1,568,578
+0.08(+2.96%)
Nov 23, 2017
2.660
2.730
2.650
2.700
1,156,168
+0.05(+1.89%)
Nov 22, 2017
2.540
2.730
2.500
2.650
2,249,886
+0.17(+6.85%)
Nov 21, 2017
2.480
2.530
2.450
2.480
1,216,188
+0.05(+2.06%)
Nov 20, 2017
2.420
2.430
2.310
2.430
986,566
+0.08(+3.40%)
Nov 17, 2017
2.210
2.390
2.150
2.350
1,185,649
+0.09(+3.98%)
Nov 16, 2017
2.460
2.480
2.100
2.260
2,537,568
-0.19(-7.76%)
Nov 15, 2017
2.450
2.520
2.360
2.450
2,283,194
+0.12(+5.15%)
Nov 14, 2017
2.510
2.590
2.200
2.330
3,865,494
+0.07(+3.10%)
Nov 13, 2017
2.030
2.350
2.020
2.260
4,126,313
+0.39(+20.86%)
Nov 10, 2017
1.750
1.880
1.730
1.870
995,156
+0.18(+10.65%)
Nov 09, 2017
1.640
1.700
1.610
1.690
589,518
+0.06(+3.68%)
Nov 08, 2017
1.780
1.810
1.610
1.630
954,839
-0.13(-7.39%)
Nov 07, 2017
1.730
1.840
1.720
1.760
1,519,991
+0.04(+2.33%)
Nov 06, 2017
1.640
1.720
1.610
1.720
953,841
+0.13(+8.18%)
Nov 03, 2017
1.600
1.620
1.560
1.590
481,417
+0.00(+0.00%)
Nov 02, 2017
1.550
1.640
1.490
1.590
840,425
+0.06(+3.92%)
Nov 01, 2017
1.640
1.650
1.520
1.530
1,137,097
-0.07(-4.38%)
Oct 31, 2017
1.510
1.630
1.490
1.600
1,041,195
+0.11(+7.38%)
Oct 30, 2017
1.500
1.530
1.460
1.490
747,158
+0.03(+2.05%)
Oct 27, 2017
1.470
1.480
1.450
1.460
199,212
+0.01(+0.69%)
Oct 26, 2017
1.480
1.480
1.450
1.450
120,931
-0.02(-1.36%)
Oct 25, 2017
1.480
1.490
1.440
1.470
212,485
-0.01(-0.68%)
Oct 24, 2017
1.490
1.500
1.460
1.480
251,639
+0.01(+0.68%)
Oct 23, 2017
1.450
1.490
1.450
1.470
360,476
+0.03(+2.08%)
Oct 20, 2017
1.380
1.450
1.380
1.440
258,114
+0.05(+3.60%)
Oct 19, 2017
1.450
1.460
1.390
1.390
476,521
-0.04(-2.80%)
Oct 18, 2017
1.370
1.440
1.370
1.430
274,384
+0.04(+2.88%)
Oct 17, 2017
1.450
1.460
1.360
1.390
652,225
-0.09(-6.08%)
Oct 16, 2017
1.500
1.510
1.470
1.480
463,471
+0.02(+1.37%)
Oct 13, 2017
1.450
1.470
1.440
1.460
332,942
-0.01(-0.68%)
Oct 12, 2017
1.590
1.590
1.460
1.470
1,220,148
-0.08(-5.16%)
Oct 11, 2017
1.430
1.550
1.410
1.550
1,215,828
+0.13(+9.15%)
Oct 10, 2017
1.400
1.430
1.400
1.420
401,570
+0.05(+3.65%)
Oct 06, 2017
1.400
1.410
1.340
1.370
474,042
-0.01(-0.72%)
Oct 05, 2017
1.330
1.430
1.330
1.380
857,391
+0.04(+2.99%)
Oct 04, 2017
1.370
1.380
1.330
1.340
393,860
-0.02(-1.47%)
Oct 03, 2017
1.370
1.380
1.340
1.360
625,045
+0.01(+0.74%)
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
.