Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jun 29, 2020 0.1850 0.1900 0.1700 0.1800 1,104,016 -0.01(-5.26%)
Jun 26, 2020 0.1900 0.1950 0.1850 0.1900 194,220 +0.00(+0.00%)
Jun 25, 2020 0.1900 0.2000 0.1850 0.1900 430,162 +0.00(+0.00%)
Jun 24, 2020 0.2050 0.2050 0.1850 0.1900 330,443 -0.01(-5.00%)
Jun 23, 2020 0.2000 0.2050 0.1950 0.2000 662,904 +0.01(+2.56%)
Jun 22, 2020 0.2050 0.2200 0.1950 0.1950 1,380,240 -0.01(-4.88%)
Jun 19, 2020 0.2300 0.2350 0.1850 0.2050 2,522,708 -0.04(-14.58%)
Jun 18, 2020 0.2300 0.2400 0.2200 0.2400 408,035 +0.01(+4.35%)
Jun 17, 2020 0.2300 0.2300 0.2200 0.2300 287,562 +0.00(+0.00%)
Jun 16, 2020 0.2300 0.2350 0.2200 0.2300 787,931 +0.00(+0.00%)
Jun 15, 2020 0.2350 0.2350 0.2200 0.2300 1,185,080 -0.00(-2.13%)
Jun 12, 2020 0.2300 0.2450 0.2300 0.2350 404,550 +0.00(+2.17%)
Jun 11, 2020 0.2400 0.2500 0.2200 0.2300 1,192,250 -0.02(-9.80%)
Jun 10, 2020 0.2500 0.2550 0.2400 0.2550 744,406 +0.00(+0.00%)
Jun 09, 2020 0.2700 0.2700 0.2500 0.2550 1,798,762 -0.02(-5.56%)
Jun 08, 2020 0.2500 0.2750 0.2500 0.2700 1,582,545 +0.01(+1.89%)
Jun 05, 2020 0.2750 0.2750 0.2500 0.2650 552,122 +0.00(+0.00%)
Jun 04, 2020 0.2650 0.2650 0.2550 0.2650 385,864 +0.01(+3.92%)
Jun 03, 2020 0.2700 0.2750 0.2500 0.2550 1,229,797 -0.02(-5.56%)
Jun 02, 2020 0.2750 0.2800 0.2600 0.2700 564,643 -0.01(-3.57%)
Jun 01, 2020 0.2650 0.2850 0.2600 0.2800 898,609 +0.00(+0.00%)
May 29, 2020 0.2550 0.2800 0.2400 0.2800 1,815,666 +0.01(+1.82%)
May 28, 2020 0.2400 0.2900 0.2400 0.2750 3,624,502 +0.04(+14.58%)
May 27, 2020 0.2450 0.2450 0.2200 0.2400 1,953,240 +0.00(+0.00%)
May 26, 2020 0.2250 0.2400 0.2150 0.2400 3,235,531 +0.01(+6.67%)
May 25, 2020 0.2350 0.2700 0.2100 0.2250 5,300,192 +0.01(+4.65%)
May 22, 2020 0.2250 0.2250 0.1950 0.2150 2,564,493 +0.01(+2.38%)
May 21, 2020 0.2300 0.2300 0.1950 0.2100 1,272,883 -0.02(-6.67%)
May 20, 2020 0.2550 0.2600 0.2150 0.2250 2,260,135 -0.03(-11.76%)
May 19, 2020 0.2000 0.2950 0.2000 0.2550 3,100,215 +0.08(+41.67%)
May 15, 2020 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
May 14, 2020 0.1600 0.1650 0.1550 0.1650 387,584 +0.01(+3.13%)
May 13, 2020 0.1700 0.1700 0.1600 0.1600 285,252 -0.01(-5.88%)
May 12, 2020 0.1700 0.1700 0.1600 0.1700 307,571 +0.01(+6.25%)
May 11, 2020 0.1700 0.1700 0.1600 0.1600 217,723 -0.01(-3.03%)
May 08, 2020 0.1550 0.1650 0.1550 0.1650 449,599 +0.01(+3.13%)
May 07, 2020 0.1650 0.1650 0.1600 0.1600 237,177 -0.01(-3.03%)
May 06, 2020 0.1600 0.1650 0.1600 0.1650 451,029 +0.00(+0.00%)
May 05, 2020 0.1700 0.1700 0.1650 0.1650 172,793 -0.01(-2.94%)
May 04, 2020 0.1700 0.1750 0.1650 0.1700 289,564 +0.00(+0.00%)
May 01, 2020 0.1700 0.1700 0.1600 0.1700 426,497 +0.00(+0.00%)
Apr 30, 2020 0.1700 0.1700 0.1600 0.1700 1,135,895 -0.00(-2.86%)
Apr 29, 2020 0.1700 0.1850 0.1650 0.1750 1,060,449 +0.01(+6.06%)
Apr 28, 2020 0.1700 0.1750 0.1650 0.1650 1,872,718 -0.01(-2.94%)
Apr 27, 2020 0.1600 0.1700 0.1600 0.1700 878,620 +0.01(+3.03%)
Apr 24, 2020 0.1550 0.1650 0.1550 0.1650 531,050 +0.01(+6.45%)
Apr 23, 2020 0.1650 0.1650 0.1550 0.1550 267,725 -0.01(-6.06%)
Apr 22, 2020 0.1650 0.1650 0.1600 0.1650 181,154 +0.01(+3.13%)
Apr 21, 2020 0.1650 0.1650 0.1550 0.1600 102,608 +0.00(+0.00%)
Apr 20, 2020 0.1600 0.1650 0.1550 0.1600 697,366 -0.01(-3.03%)
Apr 17, 2020 0.1600 0.1700 0.1600 0.1650 361,678 +0.01(+3.13%)
Apr 16, 2020 0.1600 0.1700 0.1600 0.1600 444,740 -0.01(-3.03%)
Apr 15, 2020 0.1700 0.1700 0.1600 0.1650 363,367 -0.01(-2.94%)
Apr 14, 2020 0.1650 0.1700 0.1600 0.1700 209,993 +0.01(+3.03%)
Apr 13, 2020 0.1600 0.1700 0.1600 0.1650 312,187 +0.01(+3.13%)
Apr 09, 2020 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Apr 08, 2020 0.1600 0.1650 0.1500 0.1650 1,177,740 +0.01(+3.13%)
Apr 07, 2020 0.1700 0.1750 0.1500 0.1600 849,065 -0.01(-3.03%)
Apr 06, 2020 0.1600 0.1650 0.1550 0.1650 512,410 +0.02(+10.00%)
Apr 03, 2020 0.1500 0.1600 0.1500 0.1500 579,692 +0.01(+7.14%)
Apr 02, 2020 0.1700 0.1700 0.1400 0.1400 3,172,969 -0.01(-9.68%)
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.