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 30, 2019
1.410
1.430
1.240
1.300
731,144
-0.15(-10.34%)
Sep 27, 2019
1.540
1.550
1.430
1.450
340,077
-0.08(-5.23%)
Sep 26, 2019
1.580
1.590
1.510
1.530
224,926
-0.05(-3.16%)
Sep 25, 2019
1.590
1.620
1.520
1.580
342,207
-0.03(-1.86%)
Sep 24, 2019
1.590
1.630
1.580
1.610
246,986
+0.01(+0.63%)
Sep 23, 2019
1.620
1.640
1.600
1.600
108,686
-0.04(-2.44%)
Sep 20, 2019
1.610
1.650
1.590
1.640
249,701
+0.04(+2.50%)
Sep 19, 2019
1.660
1.660
1.565
1.600
346,957
-0.04(-2.44%)
Sep 18, 2019
1.630
1.650
1.620
1.640
183,467
+0.02(+1.23%)
Sep 17, 2019
1.700
1.720
1.620
1.620
414,048
-0.10(-5.81%)
Sep 16, 2019
1.750
1.750
1.670
1.720
297,505
-0.03(-1.71%)
Sep 13, 2019
1.750
1.780
1.700
1.750
190,559
-0.02(-1.13%)
Sep 12, 2019
1.820
1.830
1.740
1.770
202,329
-0.05(-2.75%)
Sep 11, 2019
1.830
1.880
1.810
1.820
142,018
-0.03(-1.62%)
Sep 10, 2019
1.820
1.870
1.760
1.850
211,483
+0.01(+0.54%)
Sep 09, 2019
1.980
2.000
1.830
1.840
572,108
-0.06(-3.16%)
Sep 06, 2019
1.830
1.920
1.830
1.900
341,496
+0.07(+3.83%)
Sep 05, 2019
1.770
1.840
1.760
1.830
268,677
+0.07(+3.98%)
Sep 04, 2019
1.820
1.830
1.705
1.760
340,765
-0.02(-1.12%)
Sep 03, 2019
1.760
1.790
1.700
1.780
406,617
-0.02(-1.11%)
Aug 30, 2019
1.800
1.800
1.800
0
-0.01(-0.55%)
Aug 29, 2019
1.860
1.930
1.790
1.810
360,565
-0.08(-4.23%)
Aug 28, 2019
1.740
1.910
1.670
1.890
692,255
+0.13(+7.39%)
Aug 27, 2019
1.890
1.900
1.760
1.760
327,734
-0.09(-4.86%)
Aug 26, 2019
2.010
2.010
1.850
1.850
561,143
-0.10(-5.13%)
Aug 23, 2019
1.960
1.980
1.880
1.950
426,837
-0.01(-0.51%)
Aug 22, 2019
1.970
2.080
1.960
1.960
533,093
-0.04(-2.00%)
Aug 21, 2019
2.010
2.030
1.930
2.000
303,696
-0.01(-0.50%)
Aug 20, 2019
2.020
2.040
1.990
2.010
151,774
-0.01(-0.50%)
Aug 19, 2019
2.050
2.120
2.020
2.020
299,883
-0.02(-0.98%)
Aug 16, 2019
2.000
2.040
1.980
2.040
373,429
+0.09(+4.62%)
Aug 15, 2019
2.100
2.100
1.920
1.950
850,262
-0.14(-6.70%)
Aug 14, 2019
2.200
2.240
2.070
2.090
767,237
-0.21(-9.13%)
Aug 13, 2019
2.010
2.300
1.960
2.300
1,654,415
+0.43(+22.99%)
Aug 12, 2019
1.920
1.990
1.860
1.870
507,497
+0.00(+0.00%)
Aug 09, 2019
2.100
2.130
1.830
1.870
1,489,754
-0.18(-8.78%)
Aug 08, 2019
2.110
2.205
2.030
2.050
307,776
-0.05(-2.38%)
Aug 07, 2019
2.170
2.200
2.060
2.100
315,747
-0.06(-2.78%)
Aug 06, 2019
2.650
2.650
2.120
2.160
1,065,381
-0.17(-7.30%)
Aug 02, 2019
2.330
2.330
2.330
0
+0.25(+12.02%)
Aug 01, 2019
2.090
2.110
2.060
2.080
203,206
+0.02(+0.97%)
Jul 31, 2019
1.980
2.150
1.980
2.060
447,535
+0.05(+2.49%)
Jul 30, 2019
1.970
2.030
1.950
2.010
158,840
+0.01(+0.50%)
Jul 29, 2019
2.000
2.020
1.930
2.000
150,236
+0.00(+0.00%)
Jul 26, 2019
1.980
2.040
1.970
2.000
191,842
+0.04(+2.04%)
Jul 25, 2019
1.910
2.050
1.900
1.960
446,937
+0.04(+2.08%)
Jul 24, 2019
1.950
1.980
1.910
1.920
227,880
-0.03(-1.54%)
Jul 23, 2019
2.080
2.090
1.950
1.950
628,564
-0.13(-6.25%)
Jul 22, 2019
2.110
2.110
2.030
2.080
308,236
-0.07(-3.26%)
Jul 19, 2019
2.220
2.220
2.130
2.150
416,859
-0.05(-2.27%)
Jul 18, 2019
2.320
2.320
2.180
2.200
236,155
-0.13(-5.58%)
Jul 17, 2019
2.310
2.350
2.260
2.330
344,743
+0.05(+2.19%)
Jul 16, 2019
2.220
2.300
2.160
2.280
339,346
+0.08(+3.64%)
Jul 15, 2019
2.250
2.320
2.180
2.200
433,387
-0.01(-0.45%)
Jul 12, 2019
2.230
2.250
2.120
2.210
314,039
-0.02(-0.90%)
Jul 11, 2019
2.330
2.360
2.230
2.230
299,386
-0.07(-3.04%)
Jul 10, 2019
2.360
2.370
2.280
2.300
249,407
-0.02(-0.86%)
Jul 09, 2019
2.400
2.410
2.300
2.320
259,028
-0.10(-4.13%)
Jul 08, 2019
2.400
2.430
2.350
2.420
298,372
+0.01(+0.41%)
Jul 05, 2019
2.380
2.420
2.340
2.410
223,942
+0.04(+1.69%)
Jul 04, 2019
2.350
2.390
2.310
2.370
83,247
-0.01(-0.42%)
Jul 03, 2019
2.330
2.380
2.270
2.380
271,963
+0.04(+1.71%)
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
.