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 (%)
Feb 28, 2019
3.840
3.900
3.820
3.880
426,003
+0.02(+0.52%)
Feb 27, 2019
4.000
4.000
3.800
3.860
733,983
-0.11(-2.77%)
Feb 26, 2019
3.990
4.020
3.900
3.970
608,179
+0.07(+1.79%)
Feb 25, 2019
3.920
4.100
3.840
3.900
1,302,943
+0.01(+0.26%)
Feb 22, 2019
3.960
4.040
3.820
3.890
1,032,454
-0.15(-3.71%)
Feb 21, 2019
4.020
4.270
3.920
4.040
3,144,654
+0.12(+3.06%)
Feb 20, 2019
3.510
3.920
3.450
3.920
2,708,279
+0.55(+16.32%)
Feb 19, 2019
3.400
3.520
3.330
3.370
498,880
-0.03(-0.88%)
Feb 15, 2019
3.400
3.400
3.400
0
+0.14(+4.29%)
Feb 14, 2019
3.420
3.450
3.250
3.260
601,426
-0.14(-4.12%)
Feb 13, 2019
3.440
3.530
3.390
3.400
700,362
-0.02(-0.58%)
Feb 12, 2019
3.460
3.580
3.310
3.420
942,848
-0.05(-1.44%)
Feb 11, 2019
3.630
3.650
3.390
3.470
830,048
-0.08(-2.25%)
Feb 08, 2019
3.950
3.960
3.540
3.550
2,826,737
-0.41(-10.35%)
Feb 07, 2019
3.550
3.980
3.550
3.960
1,061,733
+0.31(+8.49%)
Feb 06, 2019
3.920
3.940
3.550
3.650
1,057,133
-0.31(-7.83%)
Feb 05, 2019
4.100
4.220
3.850
3.960
1,614,793
-0.17(-4.12%)
Feb 04, 2019
3.640
4.160
3.600
4.130
2,103,873
+0.57(+16.01%)
Feb 01, 2019
3.530
3.700
3.460
3.560
1,262,934
+0.08(+2.30%)
Jan 31, 2019
3.540
3.540
3.360
3.480
797,670
-0.01(-0.29%)
Jan 30, 2019
3.530
3.580
3.450
3.490
1,009,693
+0.04(+1.16%)
Jan 29, 2019
3.350
3.750
3.340
3.450
2,990,228
+0.11(+3.29%)
Jan 28, 2019
2.880
3.350
2.860
3.340
1,897,944
+0.50(+17.61%)
Jan 25, 2019
2.900
2.900
2.790
2.840
584,739
+0.00(+0.00%)
Jan 24, 2019
2.780
2.850
2.780
2.840
248,300
+0.05(+1.79%)
Jan 23, 2019
2.780
2.880
2.750
2.790
488,513
+0.02(+0.72%)
Jan 22, 2019
2.800
2.920
2.750
2.770
749,533
-0.04(-1.42%)
Jan 21, 2019
2.700
2.830
2.700
2.810
375,013
+0.06(+2.18%)
Jan 18, 2019
2.730
2.830
2.680
2.750
366,613
-0.01(-0.36%)
Jan 17, 2019
2.920
2.940
2.750
2.760
813,935
-0.16(-5.48%)
Jan 16, 2019
2.980
3.010
2.820
2.920
450,868
+0.00(+0.00%)
Jan 15, 2019
3.240
3.270
2.880
2.920
1,258,590
-0.33(-10.15%)
Jan 14, 2019
3.040
3.260
3.040
3.250
663,115
+0.18(+5.86%)
Jan 11, 2019
3.000
3.120
2.980
3.070
788,935
+0.07(+2.33%)
Jan 10, 2019
2.970
3.040
2.930
3.000
632,329
+0.06(+2.04%)
Jan 09, 2019
3.000
3.000
2.850
2.940
802,946
-0.01(-0.34%)
Jan 08, 2019
3.170
3.190
2.890
2.950
620,199
-0.20(-6.35%)
Jan 07, 2019
3.120
3.190
3.100
3.150
814,803
+0.04(+1.29%)
Jan 04, 2019
3.080
3.150
3.040
3.110
305,837
+0.09(+2.98%)
Jan 03, 2019
2.990
3.180
2.940
3.020
567,068
-0.08(-2.58%)
Jan 02, 2019
2.900
3.120
2.800
3.100
777,870
+0.27(+9.54%)
Dec 31, 2018
2.830
2.830
2.830
0
+0.23(+8.85%)
Dec 28, 2018
2.200
2.690
2.200
2.600
798,425
+0.40(+18.18%)
Dec 27, 2018
2.300
2.410
2.200
2.200
398,885
-0.04(-1.79%)
Dec 24, 2018
2.240
2.240
2.240
0
+0.04(+1.82%)
Dec 21, 2018
2.350
2.420
2.160
2.200
744,218
-0.14(-5.98%)
Dec 20, 2018
2.650
2.690
2.340
2.340
598,220
-0.29(-11.03%)
Dec 19, 2018
2.630
2.700
2.630
2.630
164,909
-0.02(-0.75%)
Dec 18, 2018
2.610
2.730
2.610
2.650
178,480
+0.02(+0.76%)
Dec 17, 2018
2.670
2.790
2.630
2.630
331,344
-0.08(-2.77%)
Dec 14, 2018
2.690
2.830
2.620
2.705
354,262
+0.06(+2.08%)
Dec 13, 2018
2.760
2.860
2.610
2.650
350,808
-0.10(-3.64%)
Dec 12, 2018
2.800
2.840
2.740
2.750
393,707
-0.03(-1.08%)
Dec 11, 2018
2.790
2.870
2.720
2.780
559,245
+0.06(+2.21%)
Dec 10, 2018
2.830
2.940
2.670
2.720
786,924
-0.05(-1.81%)
Dec 07, 2018
2.760
2.960
2.650
2.770
1,054,091
+0.23(+9.06%)
Dec 06, 2018
2.400
2.750
2.260
2.540
1,067,484
+0.10(+4.10%)
Dec 05, 2018
2.610
2.750
2.260
2.440
830,267
-0.17(-6.51%)
Dec 04, 2018
2.850
2.890
2.550
2.610
687,326
-0.22(-7.77%)
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
.