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 (%)
Oct 31, 2017 1.510 1.630 1.490 1.600 1,041,195 +0.11(+7.38%)
Oct 30, 2017 1.500 1.530 1.460 1.490 747,158 +0.03(+2.05%)
Oct 27, 2017 1.470 1.480 1.450 1.460 199,212 +0.01(+0.69%)
Oct 26, 2017 1.480 1.480 1.450 1.450 120,931 -0.02(-1.36%)
Oct 25, 2017 1.480 1.490 1.440 1.470 212,485 -0.01(-0.68%)
Oct 24, 2017 1.490 1.500 1.460 1.480 251,639 +0.01(+0.68%)
Oct 23, 2017 1.450 1.490 1.450 1.470 360,476 +0.03(+2.08%)
Oct 20, 2017 1.380 1.450 1.380 1.440 258,114 +0.05(+3.60%)
Oct 19, 2017 1.450 1.460 1.390 1.390 476,521 -0.04(-2.80%)
Oct 18, 2017 1.370 1.440 1.370 1.430 274,384 +0.04(+2.88%)
Oct 17, 2017 1.450 1.460 1.360 1.390 652,225 -0.09(-6.08%)
Oct 16, 2017 1.500 1.510 1.470 1.480 463,471 +0.02(+1.37%)
Oct 13, 2017 1.450 1.470 1.440 1.460 332,942 -0.01(-0.68%)
Oct 12, 2017 1.590 1.590 1.460 1.470 1,220,148 -0.08(-5.16%)
Oct 11, 2017 1.430 1.550 1.410 1.550 1,215,828 +0.13(+9.15%)
Oct 10, 2017 1.400 1.430 1.400 1.420 401,570 +0.05(+3.65%)
Oct 06, 2017 1.400 1.410 1.340 1.370 474,042 -0.01(-0.72%)
Oct 05, 2017 1.330 1.430 1.330 1.380 857,391 +0.04(+2.99%)
Oct 04, 2017 1.370 1.380 1.330 1.340 393,860 -0.02(-1.47%)
Oct 03, 2017 1.370 1.380 1.340 1.360 625,045 +0.01(+0.74%)
Oct 02, 2017 1.300 1.380 1.290 1.350 783,439 +0.06(+4.65%)
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%)
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.