Skip to main content
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 (%)
Apr 26, 2021 0.2550 0.2550 0.2550 0 -0.01(-3.77%)
Apr 23, 2021 0.2500 0.2650 0.2500 0.2650 150,192 +0.02(+6.00%)
Apr 22, 2021 0.2600 0.2600 0.2500 0.2500 46,234 -0.01(-3.85%)
Apr 21, 2021 0.2600 0.2600 0.2500 0.2600 118,904 +0.01(+4.00%)
Apr 20, 2021 0.2500 0.2550 0.2500 0.2500 101,204 -0.01(-1.96%)
Apr 19, 2021 0.2600 0.2700 0.2500 0.2550 211,420 -0.02(-5.56%)
Apr 16, 2021 0.2600 0.2700 0.2550 0.2700 89,444 +0.01(+3.85%)
Apr 15, 2021 0.2700 0.2700 0.2550 0.2600 268,911 -0.01(-3.70%)
Apr 14, 2021 0.2800 0.2800 0.2700 0.2700 204,332 -0.01(-3.57%)
Apr 13, 2021 0.2650 0.2800 0.2650 0.2800 133,052 +0.02(+5.66%)
Apr 12, 2021 0.2900 0.2950 0.2650 0.2650 295,818 -0.02(-8.62%)
Apr 09, 2021 0.2900 0.2950 0.2800 0.2900 202,982 +0.01(+1.75%)
Apr 08, 2021 0.2850 0.2900 0.2800 0.2850 73,460 +0.00(+0.00%)
Apr 07, 2021 0.2900 0.2900 0.2800 0.2850 57,165 -0.01(-1.72%)
Apr 06, 2021 0.3100 0.3100 0.2900 0.2900 139,490 -0.01(-3.33%)
Apr 05, 2021 0.2850 0.3050 0.2800 0.3000 192,966 +0.03(+11.11%)
Apr 01, 2021 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Mar 31, 2021 0.2800 0.2800 0.2600 0.2750 423,779 -0.01(-1.79%)
Mar 30, 2021 0.2950 0.2950 0.2750 0.2800 160,454 -0.00(-1.06%)
Mar 29, 2021 0.2950 0.2950 0.2800 0.2830 215,091 -0.01(-2.41%)
Mar 26, 2021 0.3000 0.3000 0.2900 0.2900 164,843 -0.01(-3.33%)
Mar 25, 2021 0.3000 0.3000 0.2850 0.3000 122,418 +0.00(+0.00%)
Mar 24, 2021 0.2950 0.3050 0.2900 0.3000 95,541 +0.01(+3.45%)
Mar 23, 2021 0.3000 0.3050 0.2850 0.2900 101,903 -0.01(-1.69%)
Mar 22, 2021 0.3050 0.3100 0.2900 0.2950 76,923 -0.01(-1.67%)
Mar 19, 2021 0.3100 0.3100 0.2950 0.3000 117,275 +0.00(+0.00%)
Mar 18, 2021 0.3000 0.3100 0.2950 0.3000 210,588 -0.01(-3.23%)
Mar 17, 2021 0.2850 0.3150 0.2850 0.3100 216,505 +0.03(+10.71%)
Mar 16, 2021 0.3050 0.3200 0.2800 0.2800 318,567 -0.02(-8.20%)
Mar 15, 2021 0.3000 0.3130 0.3000 0.3050 247,203 -0.01(-1.61%)
Mar 12, 2021 0.3100 0.3150 0.3000 0.3100 231,233 -0.01(-1.59%)
Mar 11, 2021 0.3350 0.3350 0.3150 0.3150 339,365 +0.01(+1.61%)
Mar 10, 2021 0.3500 0.3500 0.3100 0.3100 520,817 -0.03(-7.46%)
Mar 09, 2021 0.3250 0.3500 0.3100 0.3350 705,605 +0.02(+6.35%)
Mar 08, 2021 0.3050 0.3500 0.2800 0.3150 890,389 +0.02(+6.78%)
Mar 05, 2021 0.2700 0.3150 0.2400 0.2950 1,912,282 +0.02(+9.26%)
Mar 04, 2021 0.2850 0.2900 0.2600 0.2700 510,713 -0.01(-5.26%)
Mar 03, 2021 0.3100 0.3150 0.2800 0.2850 544,074 -0.03(-9.52%)
Mar 02, 2021 0.3400 0.3400 0.3150 0.3150 354,162 -0.02(-5.97%)
Mar 01, 2021 0.3500 0.3500 0.3250 0.3350 343,508 +0.01(+3.08%)
Feb 26, 2021 0.3300 0.3300 0.3100 0.3250 349,439 +0.01(+1.56%)
Feb 25, 2021 0.3700 0.3700 0.3050 0.3200 815,427 -0.02(-7.25%)
Feb 24, 2021 0.2800 0.3850 0.2800 0.3450 1,183,072 +0.06(+21.05%)
Feb 23, 2021 0.2950 0.3150 0.2450 0.2850 1,214,151 -0.02(-5.00%)
Feb 22, 2021 0.3600 0.3700 0.2950 0.3000 1,702,715 -0.06(-16.67%)
Feb 19, 2021 0.3800 0.3800 0.3550 0.3600 421,137 -0.02(-5.26%)
Feb 18, 2021 0.4000 0.4050 0.3750 0.3800 693,864 +0.01(+1.33%)
Feb 17, 2021 0.4000 0.4000 0.3700 0.3750 595,271 -0.02(-3.85%)
Feb 16, 2021 0.4400 0.4400 0.3850 0.3900 1,410,590 +0.02(+5.41%)
Feb 12, 2021 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Feb 11, 2021 0.5200 0.5300 0.3450 0.3800 5,350,987 -0.11(-22.45%)
Feb 10, 2021 0.4700 0.5100 0.4400 0.4900 4,031,080 +0.08(+20.99%)
Feb 09, 2021 0.4150 0.4650 0.3800 0.4050 4,394,496 +0.05(+14.08%)
Feb 08, 2021 0.2800 0.3600 0.2750 0.3550 2,174,786 +0.08(+29.09%)
Feb 05, 2021 0.2800 0.2800 0.2600 0.2750 910,494 +0.01(+1.85%)
Feb 04, 2021 0.2450 0.2800 0.2400 0.2700 1,015,699 +0.02(+8.00%)
Feb 03, 2021 0.2300 0.2550 0.2250 0.2500 1,122,406 +0.02(+8.70%)
Feb 02, 2021 0.2200 0.2300 0.2200 0.2300 871,412 +0.01(+4.55%)
Feb 01, 2021 0.2250 0.2350 0.2200 0.2200 792,149 -0.01(-2.22%)
Jan 29, 2021 0.2200 0.2250 0.2150 0.2250 377,210 +0.00(+0.00%)
Jan 28, 2021 0.2200 0.2250 0.2150 0.2250 209,969 -0.01(-2.17%)
Jan 27, 2021 0.2150 0.2300 0.2150 0.2300 310,585 +0.01(+4.55%)
Jan 26, 2021 0.2150 0.2300 0.2150 0.2200 282,110 +0.00(+0.00%)
Jan 25, 2021 0.2150 0.2300 0.2150 0.2200 1,153,981 -0.01(-6.38%)
Jan 22, 2021 0.2350 0.2400 0.2300 0.2350 332,867 -0.01(-2.08%)
Jan 21, 2021 0.2400 0.2500 0.2350 0.2400 295,520 -0.01(-4.00%)
Jan 20, 2021 0.2400 0.2500 0.2350 0.2500 306,630 +0.01(+2.04%)
Jan 19, 2021 0.2450 0.2500 0.2350 0.2450 274,223 +0.01(+4.26%)
Jan 18, 2021 0.2400 0.2400 0.2300 0.2350 104,393 -0.01(-4.08%)
Jan 15, 2021 0.2700 0.2750 0.2400 0.2450 732,491 -0.02(-5.77%)
Jan 14, 2021 0.2350 0.2600 0.2300 0.2600 1,049,942 +0.03(+13.04%)
Jan 13, 2021 0.2350 0.2400 0.2250 0.2300 295,920 +0.01(+2.22%)
Jan 12, 2021 0.2300 0.2400 0.2250 0.2250 256,201 -0.01(-2.17%)
Jan 11, 2021 0.2300 0.2300 0.2200 0.2300 241,884 +0.00(+0.00%)
Jan 08, 2021 0.2150 0.2300 0.2150 0.2300 457,079 +0.02(+6.98%)
Jan 07, 2021 0.2150 0.2300 0.2100 0.2150 816,457 +0.01(+2.38%)
Jan 06, 2021 0.2000 0.2150 0.2000 0.2100 619,052 +0.01(+7.69%)
Jan 05, 2021 0.1950 0.2100 0.1950 0.1950 227,591 -0.01(-2.50%)
Jan 04, 2021 0.1950 0.2050 0.1900 0.2000 469,775 +0.00(+0.00%)
Dec 31, 2020 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Dec 30, 2020 0.2000 0.2050 0.2000 0.2050 309,898 +0.00(+2.50%)
Dec 29, 2020 0.2200 0.2200 0.2000 0.2000 656,551 -0.01(-4.76%)
Dec 24, 2020 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Dec 23, 2020 0.2100 0.2200 0.2050 0.2150 163,028 +0.01(+4.88%)
Dec 22, 2020 0.2100 0.2200 0.2050 0.2050 151,598 -0.01(-4.65%)
Dec 21, 2020 0.2200 0.2200 0.2050 0.2150 122,728 -0.01(-2.27%)
Dec 18, 2020 0.2200 0.2200 0.2100 0.2200 120,035 +0.00(+0.00%)
Dec 17, 2020 0.2150 0.2250 0.2050 0.2200 286,401 +0.02(+7.32%)
Dec 16, 2020 0.2150 0.2200 0.2000 0.2050 385,794 -0.02(-6.82%)
Dec 15, 2020 0.2100 0.2200 0.2100 0.2200 110,276 +0.01(+4.76%)
Dec 14, 2020 0.2150 0.2150 0.2100 0.2100 277,241 -0.01(-4.55%)
Dec 11, 2020 0.2100 0.2200 0.2100 0.2200 108,859 +0.01(+2.33%)
Dec 10, 2020 0.2200 0.2200 0.2100 0.2150 187,322 -0.01(-2.27%)
Dec 09, 2020 0.2150 0.2250 0.2150 0.2200 159,189 +0.00(+0.00%)
Dec 08, 2020 0.2250 0.2250 0.2150 0.2200 403,099 -0.01(-2.22%)
Dec 07, 2020 0.2300 0.2300 0.2200 0.2250 211,403 -0.01(-2.17%)
Dec 04, 2020 0.2300 0.2300 0.2200 0.2300 356,752 +0.00(+0.00%)
Dec 03, 2020 0.2400 0.2400 0.2250 0.2300 626,798 -0.00(-2.13%)
Dec 02, 2020 0.2500 0.2500 0.2350 0.2350 331,978 -0.01(-4.08%)
Dec 01, 2020 0.2900 0.2900 0.2450 0.2450 882,595 -0.05(-16.95%)
Nov 30, 2020 0.2850 0.2950 0.2750 0.2950 958,491 +0.01(+5.36%)
Nov 27, 2020 0.2500 0.2800 0.2400 0.2800 955,187 +0.03(+12.00%)
Nov 26, 2020 0.2400 0.2500 0.2350 0.2500 246,616 +0.01(+4.17%)
Nov 25, 2020 0.2500 0.2500 0.2350 0.2400 169,872 -0.01(-2.04%)
Nov 24, 2020 0.2200 0.2450 0.2200 0.2450 644,292 +0.03(+13.95%)
Nov 23, 2020 0.2200 0.2200 0.2100 0.2150 171,105 -0.01(-2.27%)
Nov 20, 2020 0.2150 0.2250 0.2100 0.2200 176,117 +0.00(+0.00%)
Nov 19, 2020 0.2200 0.2200 0.2150 0.2200 51,216 +0.00(+0.00%)
Nov 18, 2020 0.2150 0.2250 0.2100 0.2200 239,138 +0.00(+0.00%)
Nov 17, 2020 0.2250 0.2300 0.2150 0.2200 203,150 -0.01(-2.22%)
Nov 16, 2020 0.2350 0.2400 0.2200 0.2250 227,761 +0.00(+0.00%)
Nov 13, 2020 0.2250 0.2350 0.2250 0.2250 184,139 -0.01(-6.25%)
Nov 12, 2020 0.2250 0.2400 0.2250 0.2400 85,995 +0.01(+2.13%)
Nov 11, 2020 0.2350 0.2450 0.2300 0.2350 79,554 -0.01(-4.08%)
Nov 10, 2020 0.2600 0.2650 0.2300 0.2450 163,166 -0.01(-2.00%)
Nov 09, 2020 0.2800 0.2850 0.2400 0.2500 503,696 -0.01(-1.96%)
Nov 06, 2020 0.2500 0.2750 0.2500 0.2550 921,370 +0.01(+4.08%)
Nov 05, 2020 0.2300 0.2550 0.2300 0.2450 731,714 +0.02(+11.36%)
Nov 04, 2020 0.2500 0.2550 0.2200 0.2200 1,090,065 -0.02(-8.33%)
Nov 03, 2020 0.2000 0.2500 0.2000 0.2400 1,387,199 +0.04(+20.00%)
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.