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, 2019 3.940 3.990 3.870 3.920 503,039 -0.02(-0.51%)
Apr 29, 2019 3.950 3.950 3.860 3.940 333,181 +0.02(+0.51%)
Apr 26, 2019 3.900 3.940 3.850 3.920 282,793 -0.03(-0.76%)
Apr 25, 2019 3.970 3.990 3.880 3.950 207,366 -0.02(-0.50%)
Apr 24, 2019 3.770 4.000 3.770 3.970 603,914 +0.16(+4.20%)
Apr 23, 2019 3.790 3.850 3.700 3.810 505,941 +0.08(+2.14%)
Apr 22, 2019 3.750 3.760 3.640 3.730 521,704 +0.01(+0.27%)
Apr 18, 2019 3.720 3.720 3.720 0 -0.04(-1.06%)
Apr 17, 2019 3.760 3.780 3.650 3.760 861,895 +0.13(+3.58%)
Apr 16, 2019 4.090 4.240 3.570 3.630 2,622,402 -0.52(-12.53%)
Apr 15, 2019 4.200 4.250 4.050 4.150 464,662 -0.14(-3.26%)
Apr 12, 2019 4.260 4.320 4.170 4.290 516,987 +0.00(+0.00%)
Apr 11, 2019 4.440 4.460 4.210 4.290 548,033 -0.17(-3.81%)
Apr 10, 2019 4.370 4.480 4.340 4.460 645,764 +0.04(+0.90%)
Apr 09, 2019 4.250 4.440 4.050 4.420 1,185,234 +0.16(+3.76%)
Apr 08, 2019 4.350 4.360 4.180 4.260 521,497 -0.02(-0.47%)
Apr 05, 2019 4.380 4.390 4.280 4.280 357,966 -0.11(-2.51%)
Apr 04, 2019 4.320 4.390 4.190 4.390 856,615 +0.10(+2.33%)
Apr 03, 2019 4.250 4.420 4.200 4.290 1,290,619 +0.14(+3.37%)
Apr 02, 2019 4.150 4.220 4.070 4.150 728,245 -0.03(-0.72%)
Apr 01, 2019 4.190 4.280 4.070 4.180 799,285 +0.14(+3.47%)
Mar 29, 2019 4.110 4.130 3.960 4.040 482,227 +0.11(+2.80%)
Mar 28, 2019 4.010 4.030 3.830 3.930 731,875 -0.10(-2.48%)
Mar 27, 2019 4.200 4.220 3.850 4.030 922,249 -0.16(-3.82%)
Mar 26, 2019 4.100 4.190 4.050 4.190 405,144 +0.11(+2.70%)
Mar 25, 2019 4.150 4.200 4.020 4.080 621,924 -0.12(-2.86%)
Mar 22, 2019 4.370 4.420 4.110 4.200 946,704 -0.25(-5.62%)
Mar 21, 2019 4.340 4.460 4.280 4.450 741,110 +0.09(+2.06%)
Mar 20, 2019 4.600 4.660 4.240 4.360 2,107,218 -0.24(-5.22%)
Mar 19, 2019 4.230 4.650 4.180 4.600 2,746,416 +0.46(+11.11%)
Mar 18, 2019 4.000 4.170 4.000 4.140 1,180,299 +0.20(+5.08%)
Mar 15, 2019 3.870 4.050 3.850 3.940 937,062 +0.08(+2.07%)
Mar 14, 2019 3.900 3.910 3.790 3.860 376,079 +0.00(+0.00%)
Mar 13, 2019 3.900 3.930 3.800 3.860 364,254 +0.04(+1.05%)
Mar 12, 2019 3.950 4.020 3.790 3.820 775,632 -0.07(-1.80%)
Mar 11, 2019 3.690 4.040 3.650 3.890 1,560,648 +0.26(+7.16%)
Mar 08, 2019 3.570 3.725 3.420 3.630 845,770 +0.06(+1.68%)
Mar 07, 2019 3.830 3.830 3.560 3.570 357,105 -0.24(-6.30%)
Mar 06, 2019 3.850 3.930 3.720 3.810 511,709 +0.01(+0.26%)
Mar 05, 2019 3.790 3.850 3.750 3.800 504,615 +0.01(+0.26%)
Mar 04, 2019 3.830 3.900 3.720 3.790 397,429 -0.05(-1.30%)
Mar 01, 2019 3.880 3.900 3.720 3.840 496,685 -0.04(-1.03%)
Feb 28, 2019 3.840 3.900 3.820 3.880 426,003 +0.02(+0.52%)
Feb 27, 2019 4.000 4.000 3.800 3.860 733,983 -0.11(-2.77%)
Feb 26, 2019 3.990 4.020 3.900 3.970 608,179 +0.07(+1.79%)
Feb 25, 2019 3.920 4.100 3.840 3.900 1,302,943 +0.01(+0.26%)
Feb 22, 2019 3.960 4.040 3.820 3.890 1,032,454 -0.15(-3.71%)
Feb 21, 2019 4.020 4.270 3.920 4.040 3,144,654 +0.12(+3.06%)
Feb 20, 2019 3.510 3.920 3.450 3.920 2,708,279 +0.55(+16.32%)
Feb 19, 2019 3.400 3.520 3.330 3.370 498,880 -0.03(-0.88%)
Feb 15, 2019 3.400 3.400 3.400 0 +0.14(+4.29%)
Feb 14, 2019 3.420 3.450 3.250 3.260 601,426 -0.14(-4.12%)
Feb 13, 2019 3.440 3.530 3.390 3.400 700,362 -0.02(-0.58%)
Feb 12, 2019 3.460 3.580 3.310 3.420 942,848 -0.05(-1.44%)
Feb 11, 2019 3.630 3.650 3.390 3.470 830,048 -0.08(-2.25%)
Feb 08, 2019 3.950 3.960 3.540 3.550 2,826,737 -0.41(-10.35%)
Feb 07, 2019 3.550 3.980 3.550 3.960 1,061,733 +0.31(+8.49%)
Feb 06, 2019 3.920 3.940 3.550 3.650 1,057,133 -0.31(-7.83%)
Feb 05, 2019 4.100 4.220 3.850 3.960 1,614,793 -0.17(-4.12%)
Feb 04, 2019 3.640 4.160 3.600 4.130 2,103,873 +0.57(+16.01%)
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.