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 (%)
Sep 29, 2017
1.300
1.300
1.270
1.290
225,876
-0.01(-0.77%)
Sep 28, 2017
1.290
1.300
1.270
1.300
239,023
+0.01(+0.78%)
Sep 27, 2017
1.280
1.290
1.260
1.290
184,841
+0.01(+0.78%)
Sep 26, 2017
1.280
1.280
1.250
1.280
222,620
+0.02(+1.59%)
Sep 25, 2017
1.260
1.290
1.260
1.260
479,698
+0.00(+0.00%)
Sep 22, 2017
1.250
1.260
1.220
1.260
208,385
+0.01(+0.80%)
Sep 21, 2017
1.250
1.260
1.230
1.250
244,683
+0.02(+1.63%)
Sep 20, 2017
1.290
1.300
1.230
1.230
663,591
-0.04(-3.15%)
Sep 19, 2017
1.260
1.280
1.240
1.270
506,040
+0.02(+1.60%)
Sep 18, 2017
1.200
1.260
1.200
1.250
546,292
+0.06(+5.04%)
Sep 15, 2017
1.210
1.220
1.180
1.190
339,100
-0.01(-0.83%)
Sep 14, 2017
1.180
1.210
1.160
1.200
181,865
+0.02(+1.69%)
Sep 13, 2017
1.200
1.210
1.160
1.180
297,783
-0.02(-1.67%)
Sep 12, 2017
1.190
1.200
1.180
1.200
240,987
+0.02(+1.69%)
Sep 11, 2017
1.170
1.200
1.170
1.180
309,212
+0.04(+3.51%)
Sep 08, 2017
1.110
1.150
1.100
1.140
400,431
+0.03(+2.70%)
Sep 07, 2017
1.130
1.130
1.110
1.110
323,008
-0.02(-1.77%)
Sep 06, 2017
1.150
1.160
1.130
1.130
252,996
-0.02(-1.74%)
Sep 05, 2017
1.160
1.160
1.120
1.150
222,239
-0.01(-0.86%)
Sep 01, 2017
1.180
1.180
1.150
1.160
231,603
-0.01(-0.85%)
Aug 31, 2017
1.180
1.190
1.160
1.170
253,150
-0.02(-1.68%)
Aug 30, 2017
1.190
1.190
1.165
1.190
179,524
+0.01(+0.85%)
Aug 29, 2017
1.200
1.200
1.170
1.180
112,167
-0.01(-0.84%)
Aug 28, 2017
1.180
1.200
1.180
1.190
47,508
+0.01(+0.85%)
Aug 25, 2017
1.190
1.200
1.180
1.180
86,499
+0.00(+0.00%)
Aug 24, 2017
1.200
1.200
1.180
1.180
42,995
-0.01(-0.84%)
Aug 23, 2017
1.190
1.200
1.190
1.190
62,060
-0.01(-0.83%)
Aug 22, 2017
1.200
1.200
1.180
1.200
48,900
+0.02(+1.69%)
Aug 21, 2017
1.200
1.200
1.170
1.180
93,377
-0.02(-1.67%)
Aug 18, 2017
1.200
1.210
1.190
1.200
39,763
+0.00(+0.00%)
Aug 17, 2017
1.230
1.230
1.200
1.200
44,035
-0.02(-1.64%)
Aug 16, 2017
1.230
1.240
1.190
1.220
199,060
-0.01(-0.81%)
Aug 15, 2017
1.170
1.250
1.170
1.230
234,235
+0.05(+4.24%)
Aug 14, 2017
1.180
1.190
1.160
1.180
176,612
-0.01(-0.84%)
Aug 11, 2017
1.210
1.210
1.170
1.190
86,249
-0.02(-1.65%)
Aug 10, 2017
1.230
1.240
1.200
1.210
73,152
-0.02(-1.63%)
Aug 09, 2017
1.230
1.240
1.220
1.230
63,709
+0.01(+0.82%)
Aug 08, 2017
1.260
1.280
1.220
1.220
65,958
-0.02(-1.61%)
Aug 04, 2017
1.230
1.250
1.220
1.240
87,035
+0.03(+2.48%)
Aug 03, 2017
1.280
1.290
1.200
1.210
239,976
-0.08(-6.20%)
Aug 02, 2017
1.280
1.290
1.260
1.290
68,864
+0.02(+1.57%)
Aug 01, 2017
1.290
1.320
1.270
1.270
165,316
-0.04(-3.05%)
Jul 31, 2017
1.330
1.340
1.300
1.310
107,414
+0.00(+0.00%)
Jul 28, 2017
1.270
1.310
1.270
1.310
183,323
+0.03(+2.34%)
Jul 27, 2017
1.350
1.360
1.270
1.280
353,865
-0.07(-5.19%)
Jul 26, 2017
1.290
1.350
1.270
1.350
502,976
+0.08(+6.30%)
Jul 25, 2017
1.260
1.280
1.250
1.270
186,890
+0.01(+0.79%)
Jul 24, 2017
1.280
1.290
1.255
1.260
94,847
-0.01(-0.79%)
Jul 21, 2017
1.240
1.270
1.220
1.270
70,604
+0.06(+4.96%)
Jul 20, 2017
1.280
1.290
1.210
1.210
81,728
-0.04(-3.20%)
Jul 19, 2017
1.290
1.290
1.250
1.250
252,011
-0.05(-3.85%)
Jul 18, 2017
1.230
1.300
1.200
1.300
552,239
+0.09(+7.44%)
Jul 17, 2017
1.170
1.240
1.150
1.210
415,849
+0.04(+3.42%)
Jul 14, 2017
1.170
1.180
1.150
1.170
45,923
+0.00(+0.00%)
Jul 13, 2017
1.190
1.190
1.160
1.170
60,918
-0.01(-0.85%)
Jul 12, 2017
1.150
1.190
1.150
1.180
109,905
+0.01(+0.85%)
Jul 11, 2017
1.160
1.180
1.130
1.170
110,488
+0.01(+0.86%)
Jul 10, 2017
1.140
1.160
1.120
1.160
141,519
+0.02(+1.75%)
Jul 07, 2017
1.160
1.170
1.130
1.140
235,523
-0.04(-3.39%)
Jul 06, 2017
1.150
1.180
1.140
1.180
128,334
+0.01(+0.85%)
Jul 05, 2017
1.190
1.190
1.150
1.170
52,708
-0.02(-1.68%)
Jul 04, 2017
1.150
1.190
1.150
1.190
56,150
+0.03(+2.59%)
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
.