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 (%)
Mar 29, 2019 4.110 4.130 3.960 4.040 482,227 +0.11(+2.80%)
Mar 28, 2019 4.010 4.030 3.830 3.930 731,875 -0.10(-2.48%)
Mar 27, 2019 4.200 4.220 3.850 4.030 922,249 -0.16(-3.82%)
Mar 26, 2019 4.100 4.190 4.050 4.190 405,144 +0.11(+2.70%)
Mar 25, 2019 4.150 4.200 4.020 4.080 621,924 -0.12(-2.86%)
Mar 22, 2019 4.370 4.420 4.110 4.200 946,704 -0.25(-5.62%)
Mar 21, 2019 4.340 4.460 4.280 4.450 741,110 +0.09(+2.06%)
Mar 20, 2019 4.600 4.660 4.240 4.360 2,107,218 -0.24(-5.22%)
Mar 19, 2019 4.230 4.650 4.180 4.600 2,746,416 +0.46(+11.11%)
Mar 18, 2019 4.000 4.170 4.000 4.140 1,180,299 +0.20(+5.08%)
Mar 15, 2019 3.870 4.050 3.850 3.940 937,062 +0.08(+2.07%)
Mar 14, 2019 3.900 3.910 3.790 3.860 376,079 +0.00(+0.00%)
Mar 13, 2019 3.900 3.930 3.800 3.860 364,254 +0.04(+1.05%)
Mar 12, 2019 3.950 4.020 3.790 3.820 775,632 -0.07(-1.80%)
Mar 11, 2019 3.690 4.040 3.650 3.890 1,560,648 +0.26(+7.16%)
Mar 08, 2019 3.570 3.725 3.420 3.630 845,770 +0.06(+1.68%)
Mar 07, 2019 3.830 3.830 3.560 3.570 357,105 -0.24(-6.30%)
Mar 06, 2019 3.850 3.930 3.720 3.810 511,709 +0.01(+0.26%)
Mar 05, 2019 3.790 3.850 3.750 3.800 504,615 +0.01(+0.26%)
Mar 04, 2019 3.830 3.900 3.720 3.790 397,429 -0.05(-1.30%)
Mar 01, 2019 3.880 3.900 3.720 3.840 496,685 -0.04(-1.03%)
Feb 28, 2019 3.840 3.900 3.820 3.880 426,003 +0.02(+0.52%)
Feb 27, 2019 4.000 4.000 3.800 3.860 733,983 -0.11(-2.77%)
Feb 26, 2019 3.990 4.020 3.900 3.970 608,179 +0.07(+1.79%)
Feb 25, 2019 3.920 4.100 3.840 3.900 1,302,943 +0.01(+0.26%)
Feb 22, 2019 3.960 4.040 3.820 3.890 1,032,454 -0.15(-3.71%)
Feb 21, 2019 4.020 4.270 3.920 4.040 3,144,654 +0.12(+3.06%)
Feb 20, 2019 3.510 3.920 3.450 3.920 2,708,279 +0.55(+16.32%)
Feb 19, 2019 3.400 3.520 3.330 3.370 498,880 -0.03(-0.88%)
Feb 15, 2019 3.400 3.400 3.400 0 +0.14(+4.29%)
Feb 14, 2019 3.420 3.450 3.250 3.260 601,426 -0.14(-4.12%)
Feb 13, 2019 3.440 3.530 3.390 3.400 700,362 -0.02(-0.58%)
Feb 12, 2019 3.460 3.580 3.310 3.420 942,848 -0.05(-1.44%)
Feb 11, 2019 3.630 3.650 3.390 3.470 830,048 -0.08(-2.25%)
Feb 08, 2019 3.950 3.960 3.540 3.550 2,826,737 -0.41(-10.35%)
Feb 07, 2019 3.550 3.980 3.550 3.960 1,061,733 +0.31(+8.49%)
Feb 06, 2019 3.920 3.940 3.550 3.650 1,057,133 -0.31(-7.83%)
Feb 05, 2019 4.100 4.220 3.850 3.960 1,614,793 -0.17(-4.12%)
Feb 04, 2019 3.640 4.160 3.600 4.130 2,103,873 +0.57(+16.01%)
Feb 01, 2019 3.530 3.700 3.460 3.560 1,262,934 +0.08(+2.30%)
Jan 31, 2019 3.540 3.540 3.360 3.480 797,670 -0.01(-0.29%)
Jan 30, 2019 3.530 3.580 3.450 3.490 1,009,693 +0.04(+1.16%)
Jan 29, 2019 3.350 3.750 3.340 3.450 2,990,228 +0.11(+3.29%)
Jan 28, 2019 2.880 3.350 2.860 3.340 1,897,944 +0.50(+17.61%)
Jan 25, 2019 2.900 2.900 2.790 2.840 584,739 +0.00(+0.00%)
Jan 24, 2019 2.780 2.850 2.780 2.840 248,300 +0.05(+1.79%)
Jan 23, 2019 2.780 2.880 2.750 2.790 488,513 +0.02(+0.72%)
Jan 22, 2019 2.800 2.920 2.750 2.770 749,533 -0.04(-1.42%)
Jan 21, 2019 2.700 2.830 2.700 2.810 375,013 +0.06(+2.18%)
Jan 18, 2019 2.730 2.830 2.680 2.750 366,613 -0.01(-0.36%)
Jan 17, 2019 2.920 2.940 2.750 2.760 813,935 -0.16(-5.48%)
Jan 16, 2019 2.980 3.010 2.820 2.920 450,868 +0.00(+0.00%)
Jan 15, 2019 3.240 3.270 2.880 2.920 1,258,590 -0.33(-10.15%)
Jan 14, 2019 3.040 3.260 3.040 3.250 663,115 +0.18(+5.86%)
Jan 11, 2019 3.000 3.120 2.980 3.070 788,935 +0.07(+2.33%)
Jan 10, 2019 2.970 3.040 2.930 3.000 632,329 +0.06(+2.04%)
Jan 09, 2019 3.000 3.000 2.850 2.940 802,946 -0.01(-0.34%)
Jan 08, 2019 3.170 3.190 2.890 2.950 620,199 -0.20(-6.35%)
Jan 07, 2019 3.120 3.190 3.100 3.150 814,803 +0.04(+1.29%)
Jan 04, 2019 3.080 3.150 3.040 3.110 305,837 +0.09(+2.98%)
Jan 03, 2019 2.990 3.180 2.940 3.020 567,068 -0.08(-2.58%)
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.