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%)
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.