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 (%)
Apr 28, 2017
1.200
1.300
1.200
1.280
900,371
+0.09(+7.56%)
Apr 27, 2017
1.300
1.300
1.180
1.190
1,243,314
-0.12(-9.16%)
Apr 26, 2017
1.290
1.350
1.270
1.310
602,549
+0.03(+2.34%)
Apr 25, 2017
1.390
1.410
1.280
1.280
871,317
-0.09(-6.57%)
Apr 24, 2017
1.440
1.440
1.370
1.370
541,840
-0.05(-3.52%)
Apr 21, 2017
1.440
1.470
1.400
1.420
661,198
-0.02(-1.39%)
Apr 20, 2017
1.510
1.530
1.400
1.440
2,261,048
-0.10(-6.49%)
Apr 19, 2017
1.420
1.540
1.420
1.540
2,475,151
+0.15(+10.79%)
Apr 18, 2017
1.410
1.440
1.350
1.390
2,269,337
-0.05(-3.47%)
Apr 17, 2017
1.560
1.560
1.420
1.440
1,569,051
-0.18(-11.11%)
Apr 13, 2017
1.750
1.750
1.470
1.620
2,311,688
-0.09(-5.26%)
Apr 12, 2017
1.740
1.780
1.590
1.710
3,365,117
+0.03(+1.79%)
Apr 11, 2017
2.060
2.060
1.630
1.680
6,510,315
-0.42(-20.00%)
Apr 10, 2017
1.800
2.190
1.790
2.100
4,029,233
+0.37(+21.39%)
Apr 07, 2017
1.570
1.750
1.550
1.730
1,883,515
+0.24(+16.11%)
Apr 06, 2017
1.340
1.490
1.340
1.490
961,221
+0.17(+12.88%)
Apr 05, 2017
1.290
1.350
1.290
1.320
727,788
+0.05(+3.94%)
Apr 04, 2017
1.280
1.290
1.240
1.270
207,317
+0.01(+0.79%)
Apr 03, 2017
1.240
1.280
1.240
1.260
152,556
-0.02(-1.56%)
Mar 31, 2017
1.230
1.300
1.210
1.280
205,303
+0.04(+3.23%)
Mar 30, 2017
1.210
1.250
1.210
1.240
191,486
-0.01(-0.80%)
Mar 29, 2017
1.260
1.270
1.220
1.250
293,442
+0.02(+1.63%)
Mar 28, 2017
1.300
1.320
1.210
1.230
651,814
-0.05(-3.91%)
Mar 27, 2017
1.310
1.320
1.220
1.280
753,082
+0.10(+8.47%)
Mar 24, 2017
1.180
1.190
1.160
1.180
109,229
+0.02(+1.72%)
Mar 23, 2017
1.170
1.170
1.130
1.160
190,672
+0.06(+5.45%)
Mar 22, 2017
1.060
1.120
1.030
1.100
341,416
+0.06(+5.77%)
Mar 21, 2017
1.090
1.130
1.030
1.040
554,220
-0.09(-7.96%)
Mar 20, 2017
1.170
1.200
1.090
1.130
444,376
-0.08(-6.61%)
Mar 17, 2017
1.230
1.230
1.190
1.210
127,496
-0.01(-0.82%)
Mar 16, 2017
1.230
1.250
1.180
1.220
245,572
-0.01(-0.81%)
Mar 15, 2017
1.260
1.260
1.220
1.230
194,004
-0.03(-2.38%)
Mar 14, 2017
1.250
1.270
1.200
1.260
149,685
+0.01(+0.80%)
Mar 13, 2017
1.250
1.270
1.240
1.250
114,686
-0.01(-0.79%)
Mar 10, 2017
1.300
1.310
1.250
1.260
267,486
-0.02(-1.56%)
Mar 09, 2017
1.200
1.280
1.150
1.280
369,506
+0.10(+8.47%)
Mar 08, 2017
1.180
1.190
1.050
1.180
1,577,139
-0.05(-4.07%)
Mar 07, 2017
1.350
1.350
1.230
1.230
580,886
-0.10(-7.52%)
Mar 06, 2017
1.330
1.380
1.320
1.330
559,754
+0.01(+0.76%)
Mar 03, 2017
1.330
1.340
1.310
1.320
126,689
+0.00(+0.00%)
Mar 02, 2017
1.330
1.330
1.300
1.320
99,973
+0.01(+0.76%)
Mar 01, 2017
1.340
1.340
1.300
1.310
236,880
-0.01(-0.76%)
Feb 28, 2017
1.360
1.360
1.300
1.320
191,747
-0.02(-1.49%)
Feb 27, 2017
1.390
1.390
1.330
1.340
240,406
-0.02(-1.47%)
Feb 24, 2017
1.360
1.370
1.280
1.360
906,734
-0.02(-1.45%)
Feb 23, 2017
1.440
1.460
1.350
1.380
1,214,376
-0.06(-4.17%)
Feb 22, 2017
1.460
1.490
1.390
1.440
1,066,517
-0.02(-1.37%)
Feb 21, 2017
1.420
1.460
1.400
1.460
1,677,703
+0.08(+5.80%)
Feb 17, 2017
1.380
1.380
1.380
0
+0.07(+5.34%)
Feb 16, 2017
1.310
1.320
1.300
1.310
528,954
+0.03(+2.34%)
Feb 15, 2017
1.320
1.320
1.280
1.280
997,657
+0.00(+0.00%)
Feb 14, 2017
1.350
1.350
1.270
1.280
771,990
-0.05(-3.76%)
Feb 13, 2017
1.370
1.370
1.310
1.330
938,919
-0.03(-2.21%)
Feb 10, 2017
1.330
1.380
1.320
1.360
1,550,286
+0.05(+3.82%)
Feb 09, 2017
1.280
1.320
1.270
1.310
821,688
+0.05(+3.97%)
Feb 08, 2017
1.280
1.280
1.240
1.260
437,627
-0.01(-0.79%)
Feb 07, 2017
1.290
1.300
1.270
1.270
418,872
-0.01(-0.78%)
Feb 06, 2017
1.300
1.300
1.250
1.280
383,463
+0.00(+0.00%)
Feb 03, 2017
1.310
1.320
1.280
1.280
832,358
+0.00(+0.00%)
Feb 02, 2017
1.410
1.420
1.260
1.280
3,730,861
-0.24(-15.79%)
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
.