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 28, 2017 1.200 1.300 1.200 1.280 900,371 +0.09(+7.56%)
Apr 27, 2017 1.300 1.300 1.180 1.190 1,243,314 -0.12(-9.16%)
Apr 26, 2017 1.290 1.350 1.270 1.310 602,549 +0.03(+2.34%)
Apr 25, 2017 1.390 1.410 1.280 1.280 871,317 -0.09(-6.57%)
Apr 24, 2017 1.440 1.440 1.370 1.370 541,840 -0.05(-3.52%)
Apr 21, 2017 1.440 1.470 1.400 1.420 661,198 -0.02(-1.39%)
Apr 20, 2017 1.510 1.530 1.400 1.440 2,261,048 -0.10(-6.49%)
Apr 19, 2017 1.420 1.540 1.420 1.540 2,475,151 +0.15(+10.79%)
Apr 18, 2017 1.410 1.440 1.350 1.390 2,269,337 -0.05(-3.47%)
Apr 17, 2017 1.560 1.560 1.420 1.440 1,569,051 -0.18(-11.11%)
Apr 13, 2017 1.750 1.750 1.470 1.620 2,311,688 -0.09(-5.26%)
Apr 12, 2017 1.740 1.780 1.590 1.710 3,365,117 +0.03(+1.79%)
Apr 11, 2017 2.060 2.060 1.630 1.680 6,510,315 -0.42(-20.00%)
Apr 10, 2017 1.800 2.190 1.790 2.100 4,029,233 +0.37(+21.39%)
Apr 07, 2017 1.570 1.750 1.550 1.730 1,883,515 +0.24(+16.11%)
Apr 06, 2017 1.340 1.490 1.340 1.490 961,221 +0.17(+12.88%)
Apr 05, 2017 1.290 1.350 1.290 1.320 727,788 +0.05(+3.94%)
Apr 04, 2017 1.280 1.290 1.240 1.270 207,317 +0.01(+0.79%)
Apr 03, 2017 1.240 1.280 1.240 1.260 152,556 -0.02(-1.56%)
Mar 31, 2017 1.230 1.300 1.210 1.280 205,303 +0.04(+3.23%)
Mar 30, 2017 1.210 1.250 1.210 1.240 191,486 -0.01(-0.80%)
Mar 29, 2017 1.260 1.270 1.220 1.250 293,442 +0.02(+1.63%)
Mar 28, 2017 1.300 1.320 1.210 1.230 651,814 -0.05(-3.91%)
Mar 27, 2017 1.310 1.320 1.220 1.280 753,082 +0.10(+8.47%)
Mar 24, 2017 1.180 1.190 1.160 1.180 109,229 +0.02(+1.72%)
Mar 23, 2017 1.170 1.170 1.130 1.160 190,672 +0.06(+5.45%)
Mar 22, 2017 1.060 1.120 1.030 1.100 341,416 +0.06(+5.77%)
Mar 21, 2017 1.090 1.130 1.030 1.040 554,220 -0.09(-7.96%)
Mar 20, 2017 1.170 1.200 1.090 1.130 444,376 -0.08(-6.61%)
Mar 17, 2017 1.230 1.230 1.190 1.210 127,496 -0.01(-0.82%)
Mar 16, 2017 1.230 1.250 1.180 1.220 245,572 -0.01(-0.81%)
Mar 15, 2017 1.260 1.260 1.220 1.230 194,004 -0.03(-2.38%)
Mar 14, 2017 1.250 1.270 1.200 1.260 149,685 +0.01(+0.80%)
Mar 13, 2017 1.250 1.270 1.240 1.250 114,686 -0.01(-0.79%)
Mar 10, 2017 1.300 1.310 1.250 1.260 267,486 -0.02(-1.56%)
Mar 09, 2017 1.200 1.280 1.150 1.280 369,506 +0.10(+8.47%)
Mar 08, 2017 1.180 1.190 1.050 1.180 1,577,139 -0.05(-4.07%)
Mar 07, 2017 1.350 1.350 1.230 1.230 580,886 -0.10(-7.52%)
Mar 06, 2017 1.330 1.380 1.320 1.330 559,754 +0.01(+0.76%)
Mar 03, 2017 1.330 1.340 1.310 1.320 126,689 +0.00(+0.00%)
Mar 02, 2017 1.330 1.330 1.300 1.320 99,973 +0.01(+0.76%)
Mar 01, 2017 1.340 1.340 1.300 1.310 236,880 -0.01(-0.76%)
Feb 28, 2017 1.360 1.360 1.300 1.320 191,747 -0.02(-1.49%)
Feb 27, 2017 1.390 1.390 1.330 1.340 240,406 -0.02(-1.47%)
Feb 24, 2017 1.360 1.370 1.280 1.360 906,734 -0.02(-1.45%)
Feb 23, 2017 1.440 1.460 1.350 1.380 1,214,376 -0.06(-4.17%)
Feb 22, 2017 1.460 1.490 1.390 1.440 1,066,517 -0.02(-1.37%)
Feb 21, 2017 1.420 1.460 1.400 1.460 1,677,703 +0.08(+5.80%)
Feb 17, 2017 1.380 1.380 1.380 0 +0.07(+5.34%)
Feb 16, 2017 1.310 1.320 1.300 1.310 528,954 +0.03(+2.34%)
Feb 15, 2017 1.320 1.320 1.280 1.280 997,657 +0.00(+0.00%)
Feb 14, 2017 1.350 1.350 1.270 1.280 771,990 -0.05(-3.76%)
Feb 13, 2017 1.370 1.370 1.310 1.330 938,919 -0.03(-2.21%)
Feb 10, 2017 1.330 1.380 1.320 1.360 1,550,286 +0.05(+3.82%)
Feb 09, 2017 1.280 1.320 1.270 1.310 821,688 +0.05(+3.97%)
Feb 08, 2017 1.280 1.280 1.240 1.260 437,627 -0.01(-0.79%)
Feb 07, 2017 1.290 1.300 1.270 1.270 418,872 -0.01(-0.78%)
Feb 06, 2017 1.300 1.300 1.250 1.280 383,463 +0.00(+0.00%)
Feb 03, 2017 1.310 1.320 1.280 1.280 832,358 +0.00(+0.00%)
Feb 02, 2017 1.410 1.420 1.260 1.280 3,730,861 -0.24(-15.79%)
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.