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 (%)
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%)
Feb 01, 2017 1.470 1.570 1.460 1.520 169,934 +0.06(+4.11%)
Jan 31, 2017 1.450 1.470 1.450 1.460 51,402 +0.01(+0.69%)
Jan 30, 2017 1.450 1.470 1.450 1.450 108,293 -0.02(-1.36%)
Jan 27, 2017 1.460 1.480 1.460 1.470 57,112 -0.01(-0.68%)
Jan 26, 2017 1.500 1.510 1.450 1.480 146,316 -0.02(-1.33%)
Jan 25, 2017 1.540 1.550 1.480 1.500 208,835 -0.03(-1.96%)
Jan 24, 2017 1.550 1.550 1.520 1.530 47,894 +0.01(+0.66%)
Jan 23, 2017 1.550 1.570 1.520 1.520 78,780 -0.02(-1.30%)
Jan 20, 2017 1.550 1.550 1.520 1.540 30,639 +0.00(+0.00%)
Jan 19, 2017 1.580 1.580 1.500 1.540 188,112 -0.05(-3.14%)
Jan 18, 2017 1.560 1.590 1.510 1.590 181,395 +0.04(+2.58%)
Jan 17, 2017 1.540 1.570 1.470 1.550 166,156 +0.02(+1.31%)
Jan 16, 2017 1.530 1.550 1.500 1.530 131,973 -0.02(-1.29%)
Jan 13, 2017 1.520 1.570 1.490 1.550 166,921 +0.04(+2.65%)
Jan 12, 2017 1.540 1.550 1.500 1.510 111,874 -0.03(-1.95%)
Jan 11, 2017 1.540 1.550 1.500 1.540 217,607 +0.06(+4.05%)
Jan 10, 2017 1.560 1.630 1.460 1.480 408,564 -0.07(-4.52%)
Jan 09, 2017 1.450 1.550 1.410 1.550 547,255 +0.14(+9.93%)
Jan 06, 2017 1.450 1.450 1.400 1.410 32,866 -0.03(-2.08%)
Jan 05, 2017 1.450 1.500 1.390 1.440 292,799 -0.01(-0.69%)
Jan 04, 2017 1.380 1.450 1.340 1.450 336,221 +0.11(+8.21%)
Jan 03, 2017 1.340 1.340 1.270 1.340 148,048 +0.04(+3.08%)
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%)
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.