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 (%)
Jul 31, 2018 3.050 3.100 2.875 2.990 717,048 -0.02(-0.66%)
Jul 30, 2018 2.940 3.200 2.900 3.010 1,734,745 +0.16(+5.61%)
Jul 27, 2018 2.810 2.880 2.800 2.850 300,542 +0.06(+2.15%)
Jul 26, 2018 2.890 2.920 2.770 2.790 556,862 -0.13(-4.45%)
Jul 25, 2018 2.720 2.940 2.660 2.920 1,037,375 +0.23(+8.55%)
Jul 24, 2018 2.680 2.710 2.630 2.690 685,485 +0.06(+2.28%)
Jul 23, 2018 2.660 2.720 2.600 2.630 666,264 +0.04(+1.54%)
Jul 20, 2018 2.600 2.700 2.505 2.590 591,528 -0.01(-0.38%)
Jul 19, 2018 2.670 2.730 2.600 2.600 724,416 -0.08(-2.99%)
Jul 18, 2018 2.460 2.740 2.440 2.680 1,509,061 +0.19(+7.63%)
Jul 17, 2018 2.660 2.660 2.445 2.490 1,640,754 -0.15(-5.68%)
Jul 16, 2018 2.610 2.850 2.570 2.640 2,685,643 +0.07(+2.72%)
Jul 13, 2018 2.870 2.920 2.560 2.570 3,193,533 -0.37(-12.59%)
Jul 12, 2018 3.120 3.120 2.910 2.940 1,869,175 -0.22(-6.96%)
Jul 11, 2018 3.310 3.310 3.100 3.160 1,235,156 -0.21(-6.23%)
Jul 10, 2018 3.470 3.480 3.260 3.370 951,626 -0.13(-3.71%)
Jul 09, 2018 3.610 3.610 3.500 3.500 126,193 -0.08(-2.23%)
Jul 06, 2018 3.540 3.580 3.460 3.580 316,579 +0.03(+0.85%)
Jul 05, 2018 3.540 3.660 3.540 3.550 395,581 +0.02(+0.57%)
Jul 04, 2018 3.600 3.600 3.510 3.530 218,756 -0.11(-3.02%)
Jul 03, 2018 3.720 3.730 3.620 3.640 448,151 -0.06(-1.62%)
Jun 29, 2018 3.700 3.700 3.700 0 -0.22(-5.61%)
Jun 28, 2018 3.550 3.960 3.520 3.920 649,411 +0.23(+6.23%)
Jun 27, 2018 3.990 3.990 3.600 3.690 733,327 -0.28(-7.05%)
Jun 26, 2018 4.100 4.100 3.930 3.970 476,269 -0.09(-2.22%)
Jun 25, 2018 4.150 4.240 4.010 4.060 469,804 -0.09(-2.17%)
Jun 22, 2018 4.360 4.400 4.110 4.150 818,334 -0.19(-4.38%)
Jun 21, 2018 4.210 4.390 4.210 4.340 1,432,661 +0.13(+3.09%)
Jun 20, 2018 4.250 4.330 4.020 4.210 938,951 +0.13(+3.19%)
Jun 19, 2018 4.050 4.130 4.000 4.080 510,449 -0.06(-1.45%)
Jun 18, 2018 3.890 4.170 3.890 4.140 493,621 +0.25(+6.43%)
Jun 15, 2018 4.030 3.860 3.890 468,017 -0.14(-3.47%)
Jun 14, 2018 4.050 4.110 4.000 4.030 266,248 -0.06(-1.47%)
Jun 13, 2018 3.990 4.120 3.950 4.090 346,163 +0.08(+2.00%)
Jun 12, 2018 4.100 4.190 3.990 4.010 725,584 -0.16(-3.84%)
Jun 11, 2018 4.240 4.250 4.100 4.170 395,013 -0.10(-2.34%)
Jun 08, 2018 4.280 4.310 4.130 4.270 517,246 -0.03(-0.70%)
Jun 07, 2018 4.490 4.500 4.150 4.300 1,047,842 -0.12(-2.71%)
Jun 06, 2018 4.420 1,171,962 +0.02(+0.45%)
Jun 05, 2018 4.230 4.400 4.100 4.400 789,497 +0.15(+3.53%)
Jun 04, 2018 4.250 4.330 4.160 4.250 367,175 +0.04(+0.95%)
Jun 01, 2018 4.240 4.250 4.150 4.210 209,066 -0.01(-0.24%)
May 31, 2018 4.210 4.260 4.140 4.220 301,345 +0.01(+0.24%)
May 30, 2018 4.170 4.260 4.110 4.210 488,160 +0.11(+2.68%)
May 29, 2018 4.150 4.240 4.020 4.100 1,021,248 -0.10(-2.38%)
May 28, 2018 4.100 4.280 4.100 4.200 325,658 -0.01(-0.24%)
May 25, 2018 4.340 4.360 4.180 4.210 420,580 -0.14(-3.22%)
May 24, 2018 4.390 4.390 4.180 4.350 642,919 -0.04(-0.91%)
May 23, 2018 4.520 4.550 4.370 4.390 664,118 -0.19(-4.15%)
May 22, 2018 4.760 4.790 4.550 4.580 701,414 -0.12(-2.55%)
May 18, 2018 4.700 4.700 4.700 0 +0.14(+3.07%)
May 17, 2018 4.600 4.730 4.540 4.560 343,446 -0.10(-2.15%)
May 16, 2018 4.760 4.760 4.530 4.660 409,155 +0.02(+0.43%)
May 15, 2018 4.780 4.840 4.530 4.640 854,275 -0.26(-5.31%)
May 14, 2018 4.740 4.950 4.700 4.900 927,736 +0.29(+6.29%)
May 11, 2018 4.450 4.700 4.400 4.610 684,335 +0.16(+3.60%)
May 10, 2018 4.380 4.490 4.360 4.450 225,886 +0.00(+0.00%)
May 09, 2018 4.330 4.470 4.320 4.450 375,092 +0.02(+0.45%)
May 08, 2018 4.400 4.490 4.330 4.430 346,511 -0.02(-0.45%)
May 07, 2018 4.490 4.570 4.300 4.450 549,487 -0.05(-1.11%)
May 04, 2018 4.600 4.630 4.410 4.500 340,873 -0.08(-1.75%)
May 03, 2018 4.500 4.630 4.500 4.580 278,737 +0.02(+0.44%)
May 02, 2018 4.570 4.650 4.470 4.560 416,473 -0.07(-1.51%)
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.