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 30, 2019
3.940
3.990
3.870
3.920
503,039
-0.02(-0.51%)
Apr 29, 2019
3.950
3.950
3.860
3.940
333,181
+0.02(+0.51%)
Apr 26, 2019
3.900
3.940
3.850
3.920
282,793
-0.03(-0.76%)
Apr 25, 2019
3.970
3.990
3.880
3.950
207,366
-0.02(-0.50%)
Apr 24, 2019
3.770
4.000
3.770
3.970
603,914
+0.16(+4.20%)
Apr 23, 2019
3.790
3.850
3.700
3.810
505,941
+0.08(+2.14%)
Apr 22, 2019
3.750
3.760
3.640
3.730
521,704
+0.01(+0.27%)
Apr 18, 2019
3.720
3.720
3.720
0
-0.04(-1.06%)
Apr 17, 2019
3.760
3.780
3.650
3.760
861,895
+0.13(+3.58%)
Apr 16, 2019
4.090
4.240
3.570
3.630
2,622,402
-0.52(-12.53%)
Apr 15, 2019
4.200
4.250
4.050
4.150
464,662
-0.14(-3.26%)
Apr 12, 2019
4.260
4.320
4.170
4.290
516,987
+0.00(+0.00%)
Apr 11, 2019
4.440
4.460
4.210
4.290
548,033
-0.17(-3.81%)
Apr 10, 2019
4.370
4.480
4.340
4.460
645,764
+0.04(+0.90%)
Apr 09, 2019
4.250
4.440
4.050
4.420
1,185,234
+0.16(+3.76%)
Apr 08, 2019
4.350
4.360
4.180
4.260
521,497
-0.02(-0.47%)
Apr 05, 2019
4.380
4.390
4.280
4.280
357,966
-0.11(-2.51%)
Apr 04, 2019
4.320
4.390
4.190
4.390
856,615
+0.10(+2.33%)
Apr 03, 2019
4.250
4.420
4.200
4.290
1,290,619
+0.14(+3.37%)
Apr 02, 2019
4.150
4.220
4.070
4.150
728,245
-0.03(-0.72%)
Apr 01, 2019
4.190
4.280
4.070
4.180
799,285
+0.14(+3.47%)
Mar 29, 2019
4.110
4.130
3.960
4.040
482,227
+0.11(+2.80%)
Mar 28, 2019
4.010
4.030
3.830
3.930
731,875
-0.10(-2.48%)
Mar 27, 2019
4.200
4.220
3.850
4.030
922,249
-0.16(-3.82%)
Mar 26, 2019
4.100
4.190
4.050
4.190
405,144
+0.11(+2.70%)
Mar 25, 2019
4.150
4.200
4.020
4.080
621,924
-0.12(-2.86%)
Mar 22, 2019
4.370
4.420
4.110
4.200
946,704
-0.25(-5.62%)
Mar 21, 2019
4.340
4.460
4.280
4.450
741,110
+0.09(+2.06%)
Mar 20, 2019
4.600
4.660
4.240
4.360
2,107,218
-0.24(-5.22%)
Mar 19, 2019
4.230
4.650
4.180
4.600
2,746,416
+0.46(+11.11%)
Mar 18, 2019
4.000
4.170
4.000
4.140
1,180,299
+0.20(+5.08%)
Mar 15, 2019
3.870
4.050
3.850
3.940
937,062
+0.08(+2.07%)
Mar 14, 2019
3.900
3.910
3.790
3.860
376,079
+0.00(+0.00%)
Mar 13, 2019
3.900
3.930
3.800
3.860
364,254
+0.04(+1.05%)
Mar 12, 2019
3.950
4.020
3.790
3.820
775,632
-0.07(-1.80%)
Mar 11, 2019
3.690
4.040
3.650
3.890
1,560,648
+0.26(+7.16%)
Mar 08, 2019
3.570
3.725
3.420
3.630
845,770
+0.06(+1.68%)
Mar 07, 2019
3.830
3.830
3.560
3.570
357,105
-0.24(-6.30%)
Mar 06, 2019
3.850
3.930
3.720
3.810
511,709
+0.01(+0.26%)
Mar 05, 2019
3.790
3.850
3.750
3.800
504,615
+0.01(+0.26%)
Mar 04, 2019
3.830
3.900
3.720
3.790
397,429
-0.05(-1.30%)
Mar 01, 2019
3.880
3.900
3.720
3.840
496,685
-0.04(-1.03%)
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%)
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
.