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 (%)
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%)
Nov 02, 2020 0.2200 0.2200 0.2000 0.2000 145,020 +0.00(+0.00%)
Oct 30, 2020 0.1950 0.2000 0.1950 0.2000 139,488 +0.00(+0.00%)
Oct 29, 2020 0.1900 0.2050 0.1850 0.2000 311,362 +0.01(+2.56%)
Oct 28, 2020 0.1900 0.2050 0.1800 0.1950 480,674 -0.01(-2.50%)
Oct 27, 2020 0.2000 0.2050 0.2000 0.2000 254,626 +0.01(+2.56%)
Oct 26, 2020 0.2000 0.2050 0.1950 0.1950 442,055 +0.00(+0.00%)
Oct 23, 2020 0.2000 0.2000 0.1950 0.1950 280,426 +0.00(+0.00%)
Oct 22, 2020 0.1850 0.1950 0.1850 0.1950 435,033 +0.01(+2.63%)
Oct 21, 2020 0.1950 0.1950 0.1800 0.1900 104,500 -0.01(-2.56%)
Oct 20, 2020 0.1950 0.1950 0.1850 0.1950 94,069 +0.00(+0.00%)
Oct 19, 2020 0.1800 0.1950 0.1750 0.1950 506,218 +0.02(+8.33%)
Oct 16, 2020 0.1750 0.1850 0.1750 0.1800 138,489 +0.01(+2.86%)
Oct 15, 2020 0.1800 0.1850 0.1700 0.1750 328,874 -0.01(-5.41%)
Oct 14, 2020 0.1900 0.1900 0.1850 0.1850 94,181 +0.00(+0.00%)
Oct 13, 2020 0.1850 0.1900 0.1800 0.1850 188,532 -0.01(-2.63%)
Oct 09, 2020 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Oct 08, 2020 0.1800 0.1900 0.1800 0.1850 124,614 -0.01(-2.63%)
Oct 07, 2020 0.1850 0.1900 0.1800 0.1900 170,414 +0.01(+5.56%)
Oct 06, 2020 0.1850 0.1900 0.1800 0.1800 47,035 +0.00(+0.00%)
Oct 05, 2020 0.1850 0.1900 0.1800 0.1800 176,089 -0.01(-5.26%)
Oct 02, 2020 0.1850 0.1950 0.1800 0.1900 155,526 +0.01(+2.70%)
Oct 01, 2020 0.1850 0.1900 0.1850 0.1850 122,428 +0.00(+0.00%)
Sep 30, 2020 0.1900 0.1900 0.1850 0.1850 89,638 -0.01(-2.63%)
Sep 29, 2020 0.1850 0.1900 0.1850 0.1900 449,808 +0.01(+2.70%)
Sep 28, 2020 0.2000 0.2000 0.1850 0.1850 107,054 -0.01(-2.63%)
Sep 25, 2020 0.1900 0.1950 0.1850 0.1900 125,296 +0.00(+0.00%)
Sep 24, 2020 0.1950 0.1950 0.1850 0.1900 140,839 -0.01(-2.56%)
Sep 23, 2020 0.2050 0.2050 0.1900 0.1950 319,333 -0.01(-2.50%)
Sep 22, 2020 0.2050 0.2100 0.2000 0.2000 184,973 -0.00(-2.44%)
Sep 21, 2020 0.1950 0.2150 0.1950 0.2050 205,995 +0.00(+0.00%)
Sep 18, 2020 0.2150 0.2200 0.2000 0.2050 368,979 -0.02(-6.82%)
Sep 17, 2020 0.2100 0.2200 0.2100 0.2200 114,384 +0.01(+2.33%)
Sep 16, 2020 0.2200 0.2250 0.2100 0.2150 101,476 -0.01(-2.27%)
Sep 15, 2020 0.2250 0.2300 0.2150 0.2200 415,111 +0.00(+0.00%)
Sep 14, 2020 0.2200 0.2200 0.2000 0.2200 501,468 +0.01(+4.76%)
Sep 11, 2020 0.2200 0.2250 0.2050 0.2100 464,583 -0.02(-6.67%)
Sep 10, 2020 0.2350 0.2350 0.2150 0.2250 525,511 -0.01(-2.17%)
Sep 09, 2020 0.2550 0.2600 0.2200 0.2300 4,322,026 +0.03(+15.00%)
Sep 04, 2020 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Sep 03, 2020 0.1950 0.2050 0.1950 0.2050 227,716 +0.00(+0.00%)
Sep 02, 2020 0.1900 0.2050 0.1850 0.2050 449,393 +0.01(+7.89%)
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.