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, 2018
4.400
4.650
4.400
4.650
445,949
+0.25(+5.68%)
Apr 27, 2018
4.520
4.550
4.350
4.400
152,343
-0.09(-2.00%)
Apr 26, 2018
4.400
4.550
4.360
4.490
335,371
+0.17(+3.94%)
Apr 25, 2018
4.480
4.680
4.320
4.320
376,729
-0.16(-3.57%)
Apr 24, 2018
4.650
4.850
4.480
4.480
571,450
-0.25(-5.29%)
Apr 23, 2018
4.730
4.880
4.550
4.730
480,410
-0.10(-2.07%)
Apr 20, 2018
4.760
4.930
4.720
4.830
466,340
+0.08(+1.68%)
Apr 19, 2018
4.800
4.850
4.650
4.750
449,687
-0.10(-2.06%)
Apr 18, 2018
4.960
4.960
4.660
4.850
648,326
-0.05(-1.02%)
Apr 17, 2018
5.100
5.280
4.880
4.900
1,050,008
-0.19(-3.73%)
Apr 16, 2018
4.860
5.190
4.750
5.090
1,532,310
+0.44(+9.46%)
Apr 13, 2018
4.150
4.740
4.000
4.650
1,764,168
+0.60(+14.81%)
Apr 12, 2018
4.130
4.220
4.010
4.050
474,602
-0.03(-0.74%)
Apr 11, 2018
4.140
4.320
4.020
4.080
770,896
-0.16(-3.77%)
Apr 10, 2018
4.000
4.310
3.750
4.240
1,418,855
+0.16(+3.92%)
Apr 09, 2018
4.500
4.500
4.000
4.080
619,811
-0.32(-7.27%)
Apr 06, 2018
4.420
4.450
4.170
4.400
524,879
-0.15(-3.30%)
Apr 05, 2018
4.410
4.700
4.300
4.550
1,040,407
+0.30(+7.06%)
Apr 04, 2018
4.000
4.250
3.700
4.250
1,769,619
+0.05(+1.19%)
Apr 03, 2018
4.680
4.970
4.180
4.200
1,765,669
-0.55(-11.58%)
Apr 02, 2018
5.090
5.150
4.750
4.750
841,819
-0.37(-7.23%)
Mar 29, 2018
5.120
5.120
5.120
0
+0.18(+3.64%)
Mar 28, 2018
5.130
5.150
4.820
4.940
887,235
-0.32(-6.08%)
Mar 27, 2018
5.460
5.470
5.130
5.260
639,855
-0.26(-4.71%)
Mar 26, 2018
5.780
5.780
5.360
5.520
594,286
-0.17(-2.99%)
Mar 23, 2018
5.830
5.840
5.570
5.690
859,544
+0.34(+6.36%)
Mar 22, 2018
5.600
5.670
5.220
5.350
1,029,718
-0.40(-6.96%)
Mar 21, 2018
5.770
5.890
5.650
5.750
288,788
-0.18(-3.04%)
Mar 20, 2018
5.950
5.960
5.700
5.930
462,472
-0.02(-0.34%)
Mar 19, 2018
5.900
6.050
5.780
5.950
878,933
+0.10(+1.71%)
Mar 16, 2018
5.550
5.850
5.500
5.850
870,610
+0.26(+4.65%)
Mar 15, 2018
5.400
5.640
5.280
5.590
843,904
+0.29(+5.47%)
Mar 14, 2018
5.580
5.580
5.300
5.300
527,069
-0.25(-4.50%)
Mar 13, 2018
5.670
5.750
5.500
5.550
721,359
-0.15(-2.63%)
Mar 12, 2018
5.950
5.950
5.640
5.700
996,784
-0.24(-4.04%)
Mar 09, 2018
5.990
6.060
5.780
5.940
653,307
+0.03(+0.51%)
Mar 08, 2018
5.650
5.980
5.630
5.910
977,190
+0.24(+4.23%)
Mar 07, 2018
5.580
5.670
1,459,829
-0.23(-3.90%)
Mar 06, 2018
6.210
6.350
5.900
5.900
2,279,695
-0.04(-0.67%)
Mar 05, 2018
5.800
5.950
5.570
5.940
2,567,685
+0.81(+15.79%)
Mar 02, 2018
5.150
5.310
5.050
5.130
935,828
-0.18(-3.39%)
Mar 01, 2018
5.070
5.420
5.040
5.310
1,682,735
+0.23(+4.53%)
Feb 28, 2018
4.390
5.100
4.350
5.080
1,986,711
+0.55(+12.14%)
Feb 27, 2018
5.100
5.100
4.220
4.530
2,345,201
-0.54(-10.65%)
Feb 26, 2018
5.640
5.690
5.070
5.070
1,105,488
-0.43(-7.82%)
Feb 23, 2018
5.790
5.800
5.480
5.500
914,336
-0.20(-3.51%)
Feb 22, 2018
5.700
796,367
+0.05(+0.88%)
Feb 21, 2018
6.250
6.320
5.570
5.650
1,590,992
-0.45(-7.38%)
Feb 20, 2018
5.250
6.150
5.250
6.100
1,738,885
+0.62(+11.31%)
Feb 16, 2018
5.480
5.480
5.480
0
-0.32(-5.52%)
Feb 15, 2018
6.130
6.220
5.800
5.800
1,130,127
-0.45(-7.20%)
Feb 14, 2018
6.400
6.510
6.220
6.250
506,795
-0.15(-2.34%)
Feb 13, 2018
6.400
447,910
-0.08(-1.23%)
Feb 12, 2018
6.800
6.930
6.340
6.480
920,954
-0.05(-0.77%)
Feb 09, 2018
6.500
6.730
6.200
6.530
1,345,116
-0.15(-2.25%)
Feb 08, 2018
7.200
7.250
6.630
6.680
964,623
-0.29(-4.16%)
Feb 07, 2018
7.700
8.000
6.900
6.970
2,765,621
-0.51(-6.82%)
Feb 06, 2018
6.460
7.480
6.260
7.480
2,078,894
+1.35(+22.02%)
Feb 05, 2018
5.250
7.080
5.010
6.130
3,127,188
+0.23(+3.90%)
Feb 02, 2018
6.480
6.600
5.600
5.900
2,729,108
-1.16(-16.43%)
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
.