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 (%)
Sep 29, 2017 1.300 1.300 1.270 1.290 225,876 -0.01(-0.77%)
Sep 28, 2017 1.290 1.300 1.270 1.300 239,023 +0.01(+0.78%)
Sep 27, 2017 1.280 1.290 1.260 1.290 184,841 +0.01(+0.78%)
Sep 26, 2017 1.280 1.280 1.250 1.280 222,620 +0.02(+1.59%)
Sep 25, 2017 1.260 1.290 1.260 1.260 479,698 +0.00(+0.00%)
Sep 22, 2017 1.250 1.260 1.220 1.260 208,385 +0.01(+0.80%)
Sep 21, 2017 1.250 1.260 1.230 1.250 244,683 +0.02(+1.63%)
Sep 20, 2017 1.290 1.300 1.230 1.230 663,591 -0.04(-3.15%)
Sep 19, 2017 1.260 1.280 1.240 1.270 506,040 +0.02(+1.60%)
Sep 18, 2017 1.200 1.260 1.200 1.250 546,292 +0.06(+5.04%)
Sep 15, 2017 1.210 1.220 1.180 1.190 339,100 -0.01(-0.83%)
Sep 14, 2017 1.180 1.210 1.160 1.200 181,865 +0.02(+1.69%)
Sep 13, 2017 1.200 1.210 1.160 1.180 297,783 -0.02(-1.67%)
Sep 12, 2017 1.190 1.200 1.180 1.200 240,987 +0.02(+1.69%)
Sep 11, 2017 1.170 1.200 1.170 1.180 309,212 +0.04(+3.51%)
Sep 08, 2017 1.110 1.150 1.100 1.140 400,431 +0.03(+2.70%)
Sep 07, 2017 1.130 1.130 1.110 1.110 323,008 -0.02(-1.77%)
Sep 06, 2017 1.150 1.160 1.130 1.130 252,996 -0.02(-1.74%)
Sep 05, 2017 1.160 1.160 1.120 1.150 222,239 -0.01(-0.86%)
Sep 01, 2017 1.180 1.180 1.150 1.160 231,603 -0.01(-0.85%)
Aug 31, 2017 1.180 1.190 1.160 1.170 253,150 -0.02(-1.68%)
Aug 30, 2017 1.190 1.190 1.165 1.190 179,524 +0.01(+0.85%)
Aug 29, 2017 1.200 1.200 1.170 1.180 112,167 -0.01(-0.84%)
Aug 28, 2017 1.180 1.200 1.180 1.190 47,508 +0.01(+0.85%)
Aug 25, 2017 1.190 1.200 1.180 1.180 86,499 +0.00(+0.00%)
Aug 24, 2017 1.200 1.200 1.180 1.180 42,995 -0.01(-0.84%)
Aug 23, 2017 1.190 1.200 1.190 1.190 62,060 -0.01(-0.83%)
Aug 22, 2017 1.200 1.200 1.180 1.200 48,900 +0.02(+1.69%)
Aug 21, 2017 1.200 1.200 1.170 1.180 93,377 -0.02(-1.67%)
Aug 18, 2017 1.200 1.210 1.190 1.200 39,763 +0.00(+0.00%)
Aug 17, 2017 1.230 1.230 1.200 1.200 44,035 -0.02(-1.64%)
Aug 16, 2017 1.230 1.240 1.190 1.220 199,060 -0.01(-0.81%)
Aug 15, 2017 1.170 1.250 1.170 1.230 234,235 +0.05(+4.24%)
Aug 14, 2017 1.180 1.190 1.160 1.180 176,612 -0.01(-0.84%)
Aug 11, 2017 1.210 1.210 1.170 1.190 86,249 -0.02(-1.65%)
Aug 10, 2017 1.230 1.240 1.200 1.210 73,152 -0.02(-1.63%)
Aug 09, 2017 1.230 1.240 1.220 1.230 63,709 +0.01(+0.82%)
Aug 08, 2017 1.260 1.280 1.220 1.220 65,958 -0.02(-1.61%)
Aug 04, 2017 1.230 1.250 1.220 1.240 87,035 +0.03(+2.48%)
Aug 03, 2017 1.280 1.290 1.200 1.210 239,976 -0.08(-6.20%)
Aug 02, 2017 1.280 1.290 1.260 1.290 68,864 +0.02(+1.57%)
Aug 01, 2017 1.290 1.320 1.270 1.270 165,316 -0.04(-3.05%)
Jul 31, 2017 1.330 1.340 1.300 1.310 107,414 +0.00(+0.00%)
Jul 28, 2017 1.270 1.310 1.270 1.310 183,323 +0.03(+2.34%)
Jul 27, 2017 1.350 1.360 1.270 1.280 353,865 -0.07(-5.19%)
Jul 26, 2017 1.290 1.350 1.270 1.350 502,976 +0.08(+6.30%)
Jul 25, 2017 1.260 1.280 1.250 1.270 186,890 +0.01(+0.79%)
Jul 24, 2017 1.280 1.290 1.255 1.260 94,847 -0.01(-0.79%)
Jul 21, 2017 1.240 1.270 1.220 1.270 70,604 +0.06(+4.96%)
Jul 20, 2017 1.280 1.290 1.210 1.210 81,728 -0.04(-3.20%)
Jul 19, 2017 1.290 1.290 1.250 1.250 252,011 -0.05(-3.85%)
Jul 18, 2017 1.230 1.300 1.200 1.300 552,239 +0.09(+7.44%)
Jul 17, 2017 1.170 1.240 1.150 1.210 415,849 +0.04(+3.42%)
Jul 14, 2017 1.170 1.180 1.150 1.170 45,923 +0.00(+0.00%)
Jul 13, 2017 1.190 1.190 1.160 1.170 60,918 -0.01(-0.85%)
Jul 12, 2017 1.150 1.190 1.150 1.180 109,905 +0.01(+0.85%)
Jul 11, 2017 1.160 1.180 1.130 1.170 110,488 +0.01(+0.86%)
Jul 10, 2017 1.140 1.160 1.120 1.160 141,519 +0.02(+1.75%)
Jul 07, 2017 1.160 1.170 1.130 1.140 235,523 -0.04(-3.39%)
Jul 06, 2017 1.150 1.180 1.140 1.180 128,334 +0.01(+0.85%)
Jul 05, 2017 1.190 1.190 1.150 1.170 52,708 -0.02(-1.68%)
Jul 04, 2017 1.150 1.190 1.150 1.190 56,150 +0.03(+2.59%)
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.