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 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.