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 (%)
Sep 30, 2016 0.8900 0.9000 0.7900 0.8400 849,626 -0.07(-7.69%)
Sep 29, 2016 0.9200 1.080 0.7600 0.9100 3,404,562 +0.03(+3.41%)
Sep 28, 2016 0.7600 0.8900 0.7500 0.8800 754,506 +0.16(+22.22%)
Sep 27, 2016 0.7100 0.7500 0.7000 0.7200 833,519 +0.07(+10.77%)
Sep 26, 2016 0.6000 0.6600 0.5900 0.6500 434,441 +0.06(+10.17%)
Sep 23, 2016 0.5600 0.5900 0.5600 0.5900 472,400 +0.05(+9.26%)
Sep 22, 2016 0.5500 0.5500 0.5000 0.5400 589,875 -0.01(-1.82%)
Sep 21, 2016 0.5500 0.5600 0.5400 0.5500 149,120 -0.01(-1.79%)
Sep 20, 2016 0.5800 0.5800 0.5200 0.5600 363,805 -0.02(-3.45%)
Sep 19, 2016 0.6100 0.6400 0.5500 0.5800 941,945 +0.01(+1.75%)
Sep 16, 2016 0.4600 0.6100 0.4500 0.5700 995,786 +0.12(+28.09%)
Sep 15, 2016 0.4350 0.4600 0.4350 0.4450 128,572 +0.02(+4.71%)
Sep 14, 2016 0.4600 0.4600 0.4250 0.4250 112,024 -0.03(-5.56%)
Sep 13, 2016 0.4350 0.4500 0.4250 0.4500 117,244 +0.02(+3.45%)
Sep 12, 2016 0.4000 0.4400 0.4000 0.4350 132,285 +0.02(+3.57%)
Sep 09, 2016 0.4250 0.4250 0.4100 0.4200 139,150 -0.01(-1.18%)
Sep 08, 2016 0.4300 0.4500 0.4200 0.4250 408,868 +0.01(+1.19%)
Sep 07, 2016 0.3700 0.4200 0.3700 0.4200 517,209 +0.06(+16.67%)
Sep 06, 2016 0.3400 0.3700 0.3400 0.3600 73,152 +0.02(+7.46%)
Sep 02, 2016 0.3350 0.3350 0.3350 0 -0.02(-5.63%)
Sep 01, 2016 0.3700 0.3700 0.3400 0.3550 158,819 -0.02(-4.05%)
Aug 31, 2016 0.3800 0.3800 0.3500 0.3700 58,855 -0.01(-2.63%)
Aug 30, 2016 0.3600 0.3900 0.3600 0.3800 114,753 +0.03(+8.57%)
Aug 29, 2016 0.3550 0.3550 0.3300 0.3500 85,696 -0.01(-1.41%)
Aug 26, 2016 0.3550 0.3650 0.3500 0.3550 238,895 -0.01(-1.39%)
Aug 25, 2016 0.3650 0.3650 0.3500 0.3600 53,500 -0.01(-1.37%)
Aug 24, 2016 0.3500 0.3650 0.3350 0.3650 76,340 +0.03(+8.96%)
Aug 23, 2016 0.3200 0.3400 0.3100 0.3350 79,935 -0.01(-4.29%)
Aug 22, 2016 0.3400 0.3500 0.3400 0.3500 66,400 +0.01(+2.94%)
Aug 19, 2016 0.3200 0.3400 0.3200 0.3400 137,848 +0.00(+0.00%)
Aug 18, 2016 0.3250 0.3400 0.3250 0.3400 251,365 -0.01(-2.86%)
Aug 17, 2016 0.3550 0.3600 0.3400 0.3500 145,408 +0.00(+0.00%)
Aug 16, 2016 0.3500 0.3850 0.3400 0.3500 602,405 +0.01(+4.48%)
Aug 15, 2016 0.3350 0.3450 0.3350 0.3350 215,785 +0.01(+1.52%)
Aug 12, 2016 0.3400 0.3400 0.3200 0.3300 640,927 -0.01(-2.94%)
Aug 11, 2016 0.3350 0.3500 0.3050 0.3400 431,731 +0.04(+11.48%)
Aug 10, 2016 0.2900 0.3050 0.2850 0.3050 149,903 +0.02(+5.17%)
Aug 09, 2016 0.3000 0.3000 0.2800 0.2900 459,232 -0.02(-4.92%)
Aug 08, 2016 0.3200 0.3400 0.2900 0.3050 1,262,074 +0.03(+12.96%)
Aug 05, 2016 0.2250 0.2800 0.2250 0.2700 859,698 +0.05(+20.00%)
Aug 04, 2016 0.2000 0.2250 0.1900 0.2250 529,646 +0.04(+18.42%)
Aug 03, 2016 0.2000 0.2050 0.1900 0.1900 71,786 +0.00(+0.00%)
Aug 02, 2016 0.1900 0.1900 0.1900 0.1900 52,545 -0.01(-7.32%)
Jul 29, 2016 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Jul 28, 2016 0.1900 0.2000 0.1900 0.1950 163,996 -0.01(-2.50%)
Jul 27, 2016 0.2050 0.2050 0.2000 0.2000 35,250 -0.00(-2.44%)
Jul 26, 2016 0.2150 0.2150 0.1950 0.2050 35,343 -0.01(-2.38%)
Jul 25, 2016 0.2100 0.2100 0.1900 0.2100 101,934 +0.02(+10.53%)
Jul 22, 2016 0.2100 0.2100 0.1900 0.1900 91,200 -0.02(-9.52%)
Jul 21, 2016 0.2000 0.2200 0.2000 0.2100 313,510 +0.01(+5.00%)
Jul 20, 2016 0.1900 0.2000 0.1850 0.2000 29,800 +0.01(+5.26%)
Jul 19, 2016 0.1950 0.1950 0.1900 0.1900 36,025 -0.01(-5.00%)
Jul 18, 2016 0.2000 0.2050 0.2000 0.2000 48,025 +0.01(+5.26%)
Jul 15, 2016 0.1950 0.2000 0.1900 0.1900 59,500 -0.01(-5.00%)
Jul 14, 2016 0.2000 0.2000 0.2000 0.2000 39,350 +0.00(+0.00%)
Jul 13, 2016 0.1800 0.2050 0.1800 0.2000 49,365 +0.03(+14.29%)
Jul 12, 2016 0.1700 0.2050 0.1700 0.1750 76,596 -0.01(-2.78%)
Jul 11, 2016 0.1700 0.1800 0.1700 0.1800 6,600 +0.00(+0.00%)
Jul 08, 2016 0.1800 0.1800 0.1800 10,000 +0.00(+0.00%)
Jul 07, 2016 0.1800 0.1800 0.1800 0.1800 1,500 +0.00(+0.00%)
Jul 05, 2016 0.1700 0.1800 0.1700 0.1800 10,850 +0.01(+5.88%)
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.