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, 2019 0.8000 0.8300 0.7700 0.8100 345,862 +0.03(+3.85%)
Oct 30, 2019 0.7700 0.7900 0.7600 0.7800 261,744 +0.01(+1.30%)
Oct 29, 2019 0.8200 0.8200 0.7700 0.7700 553,468 -0.08(-9.41%)
Oct 28, 2019 0.9100 0.9100 0.8300 0.8500 545,922 -0.06(-6.59%)
Oct 25, 2019 0.9300 0.9300 0.8700 0.9100 472,306 -0.01(-1.09%)
Oct 24, 2019 0.9300 0.9300 0.8900 0.9200 166,830 -0.01(-1.08%)
Oct 23, 2019 0.9000 0.9400 0.8900 0.9300 336,041 +0.02(+2.20%)
Oct 22, 2019 0.9400 0.9500 0.8900 0.9100 205,937 -0.03(-3.19%)
Oct 21, 2019 0.9000 0.9500 0.8700 0.9400 394,217 +0.03(+3.30%)
Oct 18, 2019 1.050 1.080 0.9000 0.9100 1,003,141 -0.09(-9.00%)
Oct 17, 2019 0.9300 1.010 0.8700 1.000 868,083 +0.11(+12.36%)
Oct 16, 2019 0.8400 0.9000 0.7600 0.8900 1,556,593 +0.07(+8.54%)
Oct 15, 2019 0.9900 1.010 0.8200 0.8200 2,228,310 -0.18(-18.00%)
Oct 11, 2019 1.000 1.000 1.000 0 -0.03(-2.91%)
Oct 10, 2019 1.150 1.150 1.020 1.030 598,412 -0.17(-14.17%)
Oct 09, 2019 1.250 1.270 1.190 1.200 190,990 -0.07(-5.51%)
Oct 08, 2019 1.350 1.350 1.260 1.270 415,495 -0.05(-3.79%)
Oct 07, 2019 1.340 1.400 1.310 1.320 385,744 +0.04(+3.13%)
Oct 04, 2019 1.320 1.340 1.260 1.280 399,602 -0.01(-0.78%)
Oct 03, 2019 1.310 1.320 1.220 1.290 398,429 +0.00(+0.00%)
Oct 02, 2019 1.200 1.310 1.090 1.290 944,056 +0.07(+5.74%)
Oct 01, 2019 1.270 1.300 1.200 1.220 503,947 -0.08(-6.15%)
Sep 30, 2019 1.410 1.430 1.240 1.300 731,144 -0.15(-10.34%)
Sep 27, 2019 1.540 1.550 1.430 1.450 340,077 -0.08(-5.23%)
Sep 26, 2019 1.580 1.590 1.510 1.530 224,926 -0.05(-3.16%)
Sep 25, 2019 1.590 1.620 1.520 1.580 342,207 -0.03(-1.86%)
Sep 24, 2019 1.590 1.630 1.580 1.610 246,986 +0.01(+0.63%)
Sep 23, 2019 1.620 1.640 1.600 1.600 108,686 -0.04(-2.44%)
Sep 20, 2019 1.610 1.650 1.590 1.640 249,701 +0.04(+2.50%)
Sep 19, 2019 1.660 1.660 1.565 1.600 346,957 -0.04(-2.44%)
Sep 18, 2019 1.630 1.650 1.620 1.640 183,467 +0.02(+1.23%)
Sep 17, 2019 1.700 1.720 1.620 1.620 414,048 -0.10(-5.81%)
Sep 16, 2019 1.750 1.750 1.670 1.720 297,505 -0.03(-1.71%)
Sep 13, 2019 1.750 1.780 1.700 1.750 190,559 -0.02(-1.13%)
Sep 12, 2019 1.820 1.830 1.740 1.770 202,329 -0.05(-2.75%)
Sep 11, 2019 1.830 1.880 1.810 1.820 142,018 -0.03(-1.62%)
Sep 10, 2019 1.820 1.870 1.760 1.850 211,483 +0.01(+0.54%)
Sep 09, 2019 1.980 2.000 1.830 1.840 572,108 -0.06(-3.16%)
Sep 06, 2019 1.830 1.920 1.830 1.900 341,496 +0.07(+3.83%)
Sep 05, 2019 1.770 1.840 1.760 1.830 268,677 +0.07(+3.98%)
Sep 04, 2019 1.820 1.830 1.705 1.760 340,765 -0.02(-1.12%)
Sep 03, 2019 1.760 1.790 1.700 1.780 406,617 -0.02(-1.11%)
Aug 30, 2019 1.800 1.800 1.800 0 -0.01(-0.55%)
Aug 29, 2019 1.860 1.930 1.790 1.810 360,565 -0.08(-4.23%)
Aug 28, 2019 1.740 1.910 1.670 1.890 692,255 +0.13(+7.39%)
Aug 27, 2019 1.890 1.900 1.760 1.760 327,734 -0.09(-4.86%)
Aug 26, 2019 2.010 2.010 1.850 1.850 561,143 -0.10(-5.13%)
Aug 23, 2019 1.960 1.980 1.880 1.950 426,837 -0.01(-0.51%)
Aug 22, 2019 1.970 2.080 1.960 1.960 533,093 -0.04(-2.00%)
Aug 21, 2019 2.010 2.030 1.930 2.000 303,696 -0.01(-0.50%)
Aug 20, 2019 2.020 2.040 1.990 2.010 151,774 -0.01(-0.50%)
Aug 19, 2019 2.050 2.120 2.020 2.020 299,883 -0.02(-0.98%)
Aug 16, 2019 2.000 2.040 1.980 2.040 373,429 +0.09(+4.62%)
Aug 15, 2019 2.100 2.100 1.920 1.950 850,262 -0.14(-6.70%)
Aug 14, 2019 2.200 2.240 2.070 2.090 767,237 -0.21(-9.13%)
Aug 13, 2019 2.010 2.300 1.960 2.300 1,654,415 +0.43(+22.99%)
Aug 12, 2019 1.920 1.990 1.860 1.870 507,497 +0.00(+0.00%)
Aug 09, 2019 2.100 2.130 1.830 1.870 1,489,754 -0.18(-8.78%)
Aug 08, 2019 2.110 2.205 2.030 2.050 307,776 -0.05(-2.38%)
Aug 07, 2019 2.170 2.200 2.060 2.100 315,747 -0.06(-2.78%)
Aug 06, 2019 2.650 2.650 2.120 2.160 1,065,381 -0.17(-7.30%)
Aug 02, 2019 2.330 2.330 2.330 0 +0.25(+12.02%)
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.