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 (%)
Dec 30, 2016 1.300 1.300 1.300 0 +0.04(+3.17%)
Dec 29, 2016 1.270 1.280 1.250 1.260 12,815 +0.00(+0.00%)
Dec 28, 2016 1.300 1.300 1.250 1.260 49,823 -0.04(-3.08%)
Dec 23, 2016 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 22, 2016 1.230 1.300 1.220 1.300 97,462 +0.06(+4.84%)
Dec 21, 2016 1.270 1.320 1.230 1.240 51,878 +0.01(+0.81%)
Dec 20, 2016 1.300 1.330 1.180 1.230 267,466 -0.07(-5.38%)
Dec 19, 2016 1.430 1.430 1.270 1.300 321,997 -0.11(-7.80%)
Dec 16, 2016 1.400 1.410 1.330 1.410 171,709 +0.03(+2.17%)
Dec 15, 2016 1.340 1.420 1.340 1.380 242,924 +0.07(+5.34%)
Dec 14, 2016 1.460 1.500 1.310 1.310 831,394 -0.09(-6.43%)
Dec 13, 2016 1.290 1.420 1.260 1.400 477,662 +0.15(+12.00%)
Dec 12, 2016 1.250 1.340 1.220 1.250 257,073 -0.03(-2.34%)
Dec 09, 2016 1.210 1.280 1.170 1.280 400,754 +0.06(+4.92%)
Dec 08, 2016 1.270 1.300 1.180 1.220 332,382 -0.08(-6.15%)
Dec 07, 2016 1.040 1.300 1.030 1.300 384,235 +0.26(+25.00%)
Dec 06, 2016 1.160 1.160 1.030 1.040 550,287 -0.12(-10.34%)
Dec 05, 2016 1.300 1.300 1.130 1.160 494,723 -0.14(-10.77%)
Dec 02, 2016 1.380 1.400 1.300 1.300 152,089 -0.08(-5.80%)
Dec 01, 2016 1.450 1.490 1.380 1.380 671,905 -0.06(-4.17%)
Nov 30, 2016 1.460 1.460 1.400 1.440 275,324 -0.01(-0.69%)
Nov 29, 2016 1.450 1.460 1.380 1.450 652,972 +0.09(+6.62%)
Nov 28, 2016 1.380 1.410 1.280 1.360 279,651 -0.02(-1.45%)
Nov 25, 2016 1.420 1.420 1.330 1.380 274,760 -0.04(-2.82%)
Nov 24, 2016 1.520 1.600 1.320 1.420 1,125,625 -0.07(-4.70%)
Nov 23, 2016 0.9500 1.490 0.9500 1.490 1,547,193 +0.42(+39.25%)
Nov 22, 2016 1.250 1.290 0.9800 1.070 1,723,492 -0.32(-23.02%)
Nov 21, 2016 1.700 1.720 1.360 1.390 996,703 -0.31(-18.24%)
Nov 18, 2016 1.630 1.730 1.590 1.700 1,081,338 +0.12(+7.59%)
Nov 17, 2016 1.610 1.620 1.520 1.580 1,015,925 +0.18(+12.86%)
Nov 16, 2016 1.280 1.900 1.240 1.400 3,719,309 +0.23(+19.66%)
Nov 15, 2016 0.8300 1.240 0.8000 1.170 2,176,582 +0.35(+42.68%)
Nov 14, 2016 0.8300 0.8300 0.7600 0.8200 395,550 +0.02(+2.50%)
Nov 11, 2016 0.8400 0.8400 0.7400 0.8000 298,350 -0.02(-2.44%)
Nov 10, 2016 0.8300 0.7400 0.8200 126,616 +0.02(+2.50%)
Nov 09, 2016 0.7500 0.9000 0.7000 0.8000 423,874 +0.00(+0.00%)
Nov 08, 2016 0.7900 0.8000 0.7500 0.8000 120,305 +0.01(+1.27%)
Nov 07, 2016 0.7300 0.8000 0.7000 0.7900 154,578 +0.10(+14.49%)
Nov 04, 2016 0.7300 0.7400 0.6800 0.6900 312,286 -0.07(-9.21%)
Nov 03, 2016 0.8100 0.8100 0.7200 0.7600 160,900 -0.04(-5.00%)
Nov 02, 2016 0.8100 0.8200 0.7800 0.8000 104,985 -0.02(-2.44%)
Nov 01, 2016 0.8300 0.8400 0.8100 0.8200 118,713 -0.03(-3.53%)
Oct 31, 2016 0.8200 0.8500 0.7900 0.8500 149,720 +0.03(+3.66%)
Oct 28, 2016 0.8200 0.8400 0.8000 0.8200 110,578 +0.00(+0.00%)
Oct 27, 2016 0.8500 0.8500 0.8100 0.8200 183,440 -0.01(-1.20%)
Oct 26, 2016 0.8200 0.8500 0.7800 0.8300 197,045 +0.01(+1.22%)
Oct 25, 2016 0.9200 0.9200 0.8000 0.8200 385,552 -0.07(-7.87%)
Oct 24, 2016 0.8900 0.9400 0.8600 0.8900 560,162 +0.05(+5.95%)
Oct 21, 2016 0.7500 0.8500 0.7300 0.8400 343,939 +0.11(+15.07%)
Oct 20, 2016 0.7500 0.7700 0.7000 0.7300 394,113 -0.02(-2.67%)
Oct 19, 2016 0.7900 0.7900 0.7400 0.7500 236,142 -0.03(-3.85%)
Oct 18, 2016 0.8000 0.8200 0.7500 0.7800 398,839 -0.02(-2.50%)
Oct 17, 2016 0.8000 0.8100 0.7600 0.8000 281,832 +0.01(+1.27%)
Oct 14, 2016 0.8200 0.8400 0.7900 0.7900 407,058 -0.06(-7.06%)
Oct 13, 2016 0.8600 0.8600 0.8300 0.8500 194,031 -0.02(-2.30%)
Oct 12, 2016 0.8800 0.8900 0.8300 0.8700 353,908 -0.03(-3.33%)
Oct 11, 2016 0.9200 0.9400 0.8300 0.9000 602,211 -0.02(-2.17%)
Oct 07, 2016 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
Oct 06, 2016 1.080 1.130 0.6500 0.9000 2,130,287 -0.10(-10.00%)
Oct 05, 2016 0.9400 1.010 0.8700 1.000 882,961 +0.10(+11.11%)
Oct 04, 2016 0.8600 0.9800 0.8600 0.9000 650,972 +0.05(+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.