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 (%)
Jan 31, 2018 7.010 8.200 6.920 7.600 1,577,412 +0.41(+5.70%)
Jan 30, 2018 7.500 7.660 6.980 7.190 1,940,036 -0.70(-8.87%)
Jan 29, 2018 8.670 8.690 7.900 7.890 1,290,205 -0.56(-6.63%)
Jan 26, 2018 8.140 8.700 7.820 8.450 1,420,022 +0.25(+3.05%)
Jan 25, 2018 8.000 8.910 7.810 8.200 2,619,781 -0.19(-2.26%)
Jan 24, 2018 9.390 9.390 8.100 8.390 3,216,310 -1.15(-12.05%)
Jan 23, 2018 8.660 9.680 8.590 9.540 3,700,814 +0.99(+11.58%)
Jan 22, 2018 7.900 8.590 7.780 8.550 3,177,631 +0.95(+12.50%)
Jan 19, 2018 7.090 7.850 7.080 7.600 2,255,920 +0.47(+6.59%)
Jan 18, 2018 7.320 6.650 7.130 2,426,047 +0.40(+5.94%)
Jan 17, 2018 6.390 6.800 6.200 6.730 2,038,978 +0.60(+9.79%)
Jan 16, 2018 6.380 6.720 6.010 6.130 2,033,720 -0.07(-1.13%)
Jan 15, 2018 4.550 6.250 4.500 6.200 2,791,978 +1.13(+22.29%)
Jan 12, 2018 5.500 5.500 4.780 5.070 2,788,166 -0.60(-10.58%)
Jan 11, 2018 6.300 6.370 5.550 5.670 2,554,944 -0.73(-11.41%)
Jan 10, 2018 6.880 6.980 6.310 6.400 1,343,971 -0.30(-4.48%)
Jan 09, 2018 7.370 7.380 6.400 6.700 2,473,727 -0.44(-6.16%)
Jan 08, 2018 7.220 7.550 7.070 7.140 2,127,226 -0.08(-1.11%)
Jan 05, 2018 6.350 7.440 6.230 7.220 2,372,654 +0.17(+2.41%)
Jan 04, 2018 7.800 7.800 6.110 7.050 5,279,707 -0.96(-11.99%)
Jan 03, 2018 6.970 8.340 6.880 8.010 5,796,944 +1.46(+22.29%)
Jan 02, 2018 5.650 6.600 5.550 6.550 3,217,154 +1.34(+25.72%)
Dec 29, 2017 5.210 5.210 5.210 0 +0.16(+3.17%)
Dec 28, 2017 5.150 5.180 4.950 5.050 1,415,394 +0.04(+0.80%)
Dec 27, 2017 5.190 5.220 4.800 5.010 2,197,661 +0.01(+0.20%)
Dec 22, 2017 4.150 5.000 3.810 5.000 3,037,272 +0.75(+17.65%)
Dec 21, 2017 4.250 4.380 4.170 4.250 1,581,287 -0.24(-5.35%)
Dec 20, 2017 4.680 4.740 4.370 4.490 1,412,302 -0.26(-5.47%)
Dec 19, 2017 4.850 4.860 4.540 4.750 1,368,302 -0.14(-2.86%)
Dec 18, 2017 5.000 5.010 4.770 4.890 880,307 -0.03(-0.61%)
Dec 15, 2017 5.080 5.120 4.850 4.920 1,319,588 -0.02(-0.40%)
Dec 14, 2017 4.940 5.070 4.780 4.940 1,622,146 +0.14(+2.92%)
Dec 13, 2017 5.050 5.480 4.520 4.800 4,692,519 -0.27(-5.33%)
Dec 12, 2017 4.220 5.150 4.170 5.070 3,133,379 +0.95(+23.06%)
Dec 11, 2017 4.050 4.150 3.880 4.120 1,688,445 +0.14(+3.52%)
Dec 08, 2017 3.890 4.000 3.720 3.980 1,430,067 +0.08(+2.05%)
Dec 07, 2017 4.250 4.250 3.600 3.900 3,475,325 -0.15(-3.70%)
Dec 06, 2017 3.890 4.380 3.810 4.050 6,844,466 +0.39(+10.66%)
Dec 05, 2017 3.420 3.760 3.420 3.660 3,028,312 +0.38(+11.59%)
Dec 04, 2017 3.020 3.430 2.960 3.280 3,203,246 +0.35(+11.95%)
Dec 01, 2017 2.950 2.960 2.800 2.930 920,039 +0.00(+0.00%)
Nov 30, 2017 2.500 2.980 2.480 2.930 2,057,067 +0.38(+14.90%)
Nov 29, 2017 2.750 2.850 2.480 2.550 2,710,239 -0.30(-10.53%)
Nov 28, 2017 3.030 3.070 2.560 2.850 2,882,733 -0.02(-0.70%)
Nov 27, 2017 2.920 3.050 2.820 2.870 2,908,358 +0.09(+3.24%)
Nov 24, 2017 2.750 2.850 2.730 2.780 1,568,578 +0.08(+2.96%)
Nov 23, 2017 2.660 2.730 2.650 2.700 1,156,168 +0.05(+1.89%)
Nov 22, 2017 2.540 2.730 2.500 2.650 2,249,886 +0.17(+6.85%)
Nov 21, 2017 2.480 2.530 2.450 2.480 1,216,188 +0.05(+2.06%)
Nov 20, 2017 2.420 2.430 2.310 2.430 986,566 +0.08(+3.40%)
Nov 17, 2017 2.210 2.390 2.150 2.350 1,185,649 +0.09(+3.98%)
Nov 16, 2017 2.460 2.480 2.100 2.260 2,537,568 -0.19(-7.76%)
Nov 15, 2017 2.450 2.520 2.360 2.450 2,283,194 +0.12(+5.15%)
Nov 14, 2017 2.510 2.590 2.200 2.330 3,865,494 +0.07(+3.10%)
Nov 13, 2017 2.030 2.350 2.020 2.260 4,126,313 +0.39(+20.86%)
Nov 10, 2017 1.750 1.880 1.730 1.870 995,156 +0.18(+10.65%)
Nov 09, 2017 1.640 1.700 1.610 1.690 589,518 +0.06(+3.68%)
Nov 08, 2017 1.780 1.810 1.610 1.630 954,839 -0.13(-7.39%)
Nov 07, 2017 1.730 1.840 1.720 1.760 1,519,991 +0.04(+2.33%)
Nov 06, 2017 1.640 1.720 1.610 1.720 953,841 +0.13(+8.18%)
Nov 03, 2017 1.600 1.620 1.560 1.590 481,417 +0.00(+0.00%)
Nov 02, 2017 1.550 1.640 1.490 1.590 840,425 +0.06(+3.92%)
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.