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 (%)
May 29, 2020 0.2550 0.2800 0.2400 0.2800 1,815,666 +0.01(+1.82%)
May 28, 2020 0.2400 0.2900 0.2400 0.2750 3,624,502 +0.04(+14.58%)
May 27, 2020 0.2450 0.2450 0.2200 0.2400 1,953,240 +0.00(+0.00%)
May 26, 2020 0.2250 0.2400 0.2150 0.2400 3,235,531 +0.01(+6.67%)
May 25, 2020 0.2350 0.2700 0.2100 0.2250 5,300,192 +0.01(+4.65%)
May 22, 2020 0.2250 0.2250 0.1950 0.2150 2,564,493 +0.01(+2.38%)
May 21, 2020 0.2300 0.2300 0.1950 0.2100 1,272,883 -0.02(-6.67%)
May 20, 2020 0.2550 0.2600 0.2150 0.2250 2,260,135 -0.03(-11.76%)
May 19, 2020 0.2000 0.2950 0.2000 0.2550 3,100,215 +0.08(+41.67%)
May 15, 2020 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
May 14, 2020 0.1600 0.1650 0.1550 0.1650 387,584 +0.01(+3.13%)
May 13, 2020 0.1700 0.1700 0.1600 0.1600 285,252 -0.01(-5.88%)
May 12, 2020 0.1700 0.1700 0.1600 0.1700 307,571 +0.01(+6.25%)
May 11, 2020 0.1700 0.1700 0.1600 0.1600 217,723 -0.01(-3.03%)
May 08, 2020 0.1550 0.1650 0.1550 0.1650 449,599 +0.01(+3.13%)
May 07, 2020 0.1650 0.1650 0.1600 0.1600 237,177 -0.01(-3.03%)
May 06, 2020 0.1600 0.1650 0.1600 0.1650 451,029 +0.00(+0.00%)
May 05, 2020 0.1700 0.1700 0.1650 0.1650 172,793 -0.01(-2.94%)
May 04, 2020 0.1700 0.1750 0.1650 0.1700 289,564 +0.00(+0.00%)
May 01, 2020 0.1700 0.1700 0.1600 0.1700 426,497 +0.00(+0.00%)
Apr 30, 2020 0.1700 0.1700 0.1600 0.1700 1,135,895 -0.00(-2.86%)
Apr 29, 2020 0.1700 0.1850 0.1650 0.1750 1,060,449 +0.01(+6.06%)
Apr 28, 2020 0.1700 0.1750 0.1650 0.1650 1,872,718 -0.01(-2.94%)
Apr 27, 2020 0.1600 0.1700 0.1600 0.1700 878,620 +0.01(+3.03%)
Apr 24, 2020 0.1550 0.1650 0.1550 0.1650 531,050 +0.01(+6.45%)
Apr 23, 2020 0.1650 0.1650 0.1550 0.1550 267,725 -0.01(-6.06%)
Apr 22, 2020 0.1650 0.1650 0.1600 0.1650 181,154 +0.01(+3.13%)
Apr 21, 2020 0.1650 0.1650 0.1550 0.1600 102,608 +0.00(+0.00%)
Apr 20, 2020 0.1600 0.1650 0.1550 0.1600 697,366 -0.01(-3.03%)
Apr 17, 2020 0.1600 0.1700 0.1600 0.1650 361,678 +0.01(+3.13%)
Apr 16, 2020 0.1600 0.1700 0.1600 0.1600 444,740 -0.01(-3.03%)
Apr 15, 2020 0.1700 0.1700 0.1600 0.1650 363,367 -0.01(-2.94%)
Apr 14, 2020 0.1650 0.1700 0.1600 0.1700 209,993 +0.01(+3.03%)
Apr 13, 2020 0.1600 0.1700 0.1600 0.1650 312,187 +0.01(+3.13%)
Apr 09, 2020 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Apr 08, 2020 0.1600 0.1650 0.1500 0.1650 1,177,740 +0.01(+3.13%)
Apr 07, 2020 0.1700 0.1750 0.1500 0.1600 849,065 -0.01(-3.03%)
Apr 06, 2020 0.1600 0.1650 0.1550 0.1650 512,410 +0.02(+10.00%)
Apr 03, 2020 0.1500 0.1600 0.1500 0.1500 579,692 +0.01(+7.14%)
Apr 02, 2020 0.1700 0.1700 0.1400 0.1400 3,172,969 -0.01(-9.68%)
Apr 01, 2020 0.1950 0.2000 0.1550 0.1550 1,660,485 -0.05(-24.39%)
Mar 31, 2020 0.2300 0.2350 0.1950 0.2050 1,207,091 -0.01(-4.65%)
Mar 30, 2020 0.2100 0.2150 0.2000 0.2150 527,645 +0.01(+7.50%)
Mar 27, 2020 0.1850 0.2150 0.1750 0.2000 2,194,333 +0.03(+14.29%)
Mar 26, 2020 0.1600 0.2050 0.1550 0.1750 2,138,557 +0.02(+12.90%)
Mar 25, 2020 0.1550 0.1650 0.1550 0.1550 781,716 -0.01(-3.13%)
Mar 24, 2020 0.1650 0.1650 0.1550 0.1600 963,245 +0.01(+3.23%)
Mar 23, 2020 0.1600 0.1650 0.1500 0.1550 442,153 -0.01(-3.13%)
Mar 20, 2020 0.1450 0.1800 0.1450 0.1600 863,509 +0.02(+14.29%)
Mar 19, 2020 0.1200 0.1500 0.1200 0.1400 717,697 +0.02(+16.67%)
Mar 18, 2020 0.1600 0.1700 0.1200 0.1200 690,558 -0.04(-25.00%)
Mar 17, 2020 0.1700 0.1700 0.1550 0.1600 165,109 -0.01(-8.57%)
Mar 16, 2020 0.1750 0.1750 0.1550 0.1750 273,696 -0.01(-2.78%)
Mar 13, 2020 0.1550 0.1800 0.1550 0.1800 446,021 +0.03(+20.00%)
Mar 12, 2020 0.1750 0.1750 0.1500 0.1500 859,084 -0.03(-16.67%)
Mar 11, 2020 0.2000 0.2000 0.1750 0.1800 238,881 -0.02(-7.69%)
Mar 10, 2020 0.2000 0.2100 0.1950 0.1950 394,136 +0.01(+2.63%)
Mar 09, 2020 0.2000 0.2000 0.1900 0.1900 414,983 -0.02(-11.63%)
Mar 06, 2020 0.2200 0.2250 0.2000 0.2150 457,270 -0.01(-2.27%)
Mar 05, 2020 0.2300 0.2400 0.2200 0.2200 234,553 -0.02(-8.33%)
Mar 04, 2020 0.2550 0.2550 0.2300 0.2400 590,761 -0.01(-2.04%)
Mar 03, 2020 0.2200 0.2800 0.2200 0.2450 3,292,608 +0.05(+28.95%)
Mar 02, 2020 0.1850 0.1950 0.1750 0.1900 417,307 +0.02(+8.57%)
Feb 28, 2020 0.1900 0.2000 0.1650 0.1750 1,231,722 -0.03(-14.63%)
Feb 27, 2020 0.2150 0.2150 0.1950 0.2050 718,438 -0.01(-2.38%)
Feb 26, 2020 0.2150 0.2150 0.2100 0.2100 352,726 +0.00(+0.00%)
Feb 25, 2020 0.2250 0.2250 0.2100 0.2100 270,066 -0.01(-2.33%)
Feb 24, 2020 0.2200 0.2300 0.2100 0.2150 359,729 -0.02(-8.51%)
Feb 21, 2020 0.2350 0.2350 0.2250 0.2350 254,828 +0.00(+2.17%)
Feb 20, 2020 0.2250 0.2350 0.2200 0.2300 886,693 +0.01(+4.55%)
Feb 19, 2020 0.2200 0.2250 0.2100 0.2200 471,578 -0.01(-2.22%)
Feb 18, 2020 0.2300 0.2350 0.2100 0.2250 670,580 -0.01(-2.17%)
Feb 14, 2020 0.2300 0.2300 0.2300 0 -0.03(-11.54%)
Feb 13, 2020 0.2600 0.2700 0.2550 0.2600 228,655 -0.01(-1.89%)
Feb 12, 2020 0.2600 0.2750 0.2600 0.2650 71,263 -0.01(-1.85%)
Feb 11, 2020 0.2600 0.2800 0.2600 0.2700 310,510 +0.00(+0.00%)
Feb 10, 2020 0.2800 0.2850 0.2600 0.2700 459,448 -0.01(-5.26%)
Feb 07, 2020 0.2800 0.2950 0.2800 0.2850 161,369 -0.01(-1.72%)
Feb 06, 2020 0.2950 0.2950 0.2800 0.2900 466,284 -0.01(-1.69%)
Feb 05, 2020 0.2950 0.2950 0.2850 0.2950 350,790 +0.00(+0.00%)
Feb 04, 2020 0.2950 0.3050 0.2900 0.2950 149,498 +0.00(+0.00%)
Feb 03, 2020 0.3050 0.3050 0.2950 0.2950 396,002 -0.01(-1.67%)
Jan 31, 2020 0.3100 0.3100 0.3000 0.3000 139,056 -0.01(-1.64%)
Jan 30, 2020 0.3000 0.3100 0.3000 0.3050 127,568 -0.01(-1.61%)
Jan 29, 2020 0.3100 0.3100 0.3000 0.3100 146,244 +0.00(+0.00%)
Jan 28, 2020 0.3250 0.3250 0.3000 0.3100 324,422 -0.01(-3.13%)
Jan 27, 2020 0.3100 0.3200 0.3050 0.3200 574,747 -0.02(-4.48%)
Jan 24, 2020 0.3400 0.3500 0.3250 0.3350 264,610 -0.01(-2.90%)
Jan 23, 2020 0.3600 0.3650 0.3450 0.3450 402,005 -0.01(-2.82%)
Jan 22, 2020 0.3450 0.3600 0.3450 0.3550 349,638 +0.01(+2.90%)
Jan 21, 2020 0.3600 0.3600 0.3450 0.3450 437,976 +0.00(+0.00%)
Jan 20, 2020 0.3400 0.3600 0.3400 0.3450 346,653 +0.00(+1.47%)
Jan 17, 2020 0.3350 0.3500 0.3250 0.3400 914,745 +0.02(+4.62%)
Jan 16, 2020 0.3600 0.3850 0.3250 0.3250 1,009,115 -0.02(-7.14%)
Jan 15, 2020 0.3250 0.3600 0.3150 0.3500 1,249,578 +0.04(+12.90%)
Jan 14, 2020 0.3300 0.3300 0.3100 0.3100 742,128 -0.02(-6.06%)
Jan 13, 2020 0.3200 0.3300 0.3200 0.3300 297,027 +0.01(+3.13%)
Jan 10, 2020 0.3400 0.3450 0.3200 0.3200 279,904 -0.01(-3.03%)
Jan 09, 2020 0.3200 0.3400 0.3200 0.3300 288,416 +0.02(+4.76%)
Jan 08, 2020 0.3200 0.3300 0.3000 0.3150 388,112 -0.01(-1.56%)
Jan 07, 2020 0.3200 0.3200 0.3100 0.3200 308,523 +0.02(+4.92%)
Jan 06, 2020 0.3150 0.3200 0.3050 0.3050 410,994 +0.00(+0.00%)
Jan 03, 2020 0.3200 0.3200 0.3050 0.3050 73,832 -0.02(-4.69%)
Jan 02, 2020 0.3300 0.3300 0.3050 0.3200 390,666 -0.01(-1.54%)
Dec 31, 2019 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Dec 30, 2019 0.3200 0.3300 0.3050 0.3200 176,349 -0.02(-4.48%)
Dec 27, 2019 0.3500 0.3500 0.3250 0.3350 503,093 -0.01(-2.90%)
Dec 24, 2019 0.3450 0.3450 0.3450 0 +0.01(+4.55%)
Dec 23, 2019 0.3200 0.3400 0.3150 0.3300 528,600 +0.01(+3.13%)
Dec 20, 2019 0.2950 0.3350 0.2950 0.3200 753,825 +0.03(+8.47%)
Dec 19, 2019 0.2750 0.2950 0.2700 0.2950 498,509 +0.01(+5.36%)
Dec 18, 2019 0.2950 0.3000 0.2750 0.2800 521,768 -0.02(-6.67%)
Dec 17, 2019 0.3200 0.3300 0.2950 0.3000 636,578 -0.02(-6.25%)
Dec 16, 2019 0.3800 0.3850 0.3150 0.3200 2,279,635 -0.07(-16.88%)
Dec 13, 2019 0.2950 0.3850 0.2900 0.3850 2,451,317 +0.10(+35.09%)
Dec 12, 2019 0.2850 0.2900 0.2650 0.2850 807,361 +0.00(+1.79%)
Dec 11, 2019 0.2900 0.3000 0.2750 0.2800 479,935 -0.02(-6.67%)
Dec 10, 2019 0.3200 0.3250 0.2950 0.3000 590,358 -0.02(-6.25%)
Dec 09, 2019 0.3200 0.3250 0.3000 0.3200 482,015 +0.01(+1.59%)
Dec 06, 2019 0.3400 0.3430 0.3050 0.3150 731,277 -0.02(-5.97%)
Dec 05, 2019 0.3450 0.3450 0.3100 0.3350 846,233 -0.01(-2.90%)
Dec 04, 2019 0.3800 0.3800 0.3400 0.3450 979,896 -0.04(-9.21%)
Dec 03, 2019 0.4050 0.4100 0.3400 0.3800 1,272,114 -0.03(-6.17%)
Dec 02, 2019 0.4100 0.4200 0.4000 0.4050 321,727 -0.01(-3.57%)
Nov 29, 2019 0.4300 0.4350 0.4100 0.4200 282,642 -0.02(-3.45%)
Nov 28, 2019 0.4400 0.4450 0.4250 0.4350 193,996 -0.01(-1.14%)
Nov 27, 2019 0.4000 0.4400 0.4000 0.4400 278,967 +0.04(+11.39%)
Nov 26, 2019 0.4200 0.4200 0.3900 0.3950 548,622 -0.02(-5.95%)
Nov 25, 2019 0.4300 0.4350 0.4100 0.4200 670,485 -0.01(-2.33%)
Nov 22, 2019 0.5200 0.5200 0.4300 0.4300 1,586,978 -0.07(-14.00%)
Nov 21, 2019 0.4700 0.5400 0.4600 0.5000 2,517,520 +0.04(+8.70%)
Nov 20, 2019 0.4300 0.4700 0.4250 0.4600 1,781,784 +0.04(+9.52%)
Nov 19, 2019 0.4000 0.4350 0.3950 0.4200 1,182,189 +0.02(+5.00%)
Nov 18, 2019 0.4800 0.4850 0.3850 0.4000 1,563,385 -0.08(-17.53%)
Nov 15, 2019 0.5000 0.5400 0.4750 0.4850 1,144,325 -0.06(-10.19%)
Nov 14, 2019 0.5800 0.5900 0.5300 0.5400 665,451 -0.04(-6.90%)
Nov 13, 2019 0.6500 0.6600 0.5800 0.5800 820,422 -0.07(-10.77%)
Nov 12, 2019 0.6800 0.6900 0.6500 0.6500 767,883 -0.03(-4.41%)
Nov 11, 2019 0.7000 0.7200 0.6700 0.6800 486,552 -0.03(-4.23%)
Nov 08, 2019 0.6900 0.7700 0.6600 0.7100 1,733,241 +0.04(+5.97%)
Nov 07, 2019 0.7300 0.7450 0.6600 0.6700 910,565 -0.05(-6.94%)
Nov 06, 2019 0.8000 0.8000 0.7200 0.7200 641,406 -0.06(-7.69%)
Nov 05, 2019 0.8200 0.8200 0.7600 0.7800 535,330 -0.03(-3.70%)
Nov 04, 2019 0.8800 0.8800 0.8000 0.8100 263,593 -0.05(-5.81%)
Nov 01, 2019 0.8500 0.8900 0.8100 0.8600 388,991 +0.05(+6.17%)
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%)
Aug 01, 2019 2.090 2.110 2.060 2.080 203,206 +0.02(+0.97%)
Jul 31, 2019 1.980 2.150 1.980 2.060 447,535 +0.05(+2.49%)
Jul 30, 2019 1.970 2.030 1.950 2.010 158,840 +0.01(+0.50%)
Jul 29, 2019 2.000 2.020 1.930 2.000 150,236 +0.00(+0.00%)
Jul 26, 2019 1.980 2.040 1.970 2.000 191,842 +0.04(+2.04%)
Jul 25, 2019 1.910 2.050 1.900 1.960 446,937 +0.04(+2.08%)
Jul 24, 2019 1.950 1.980 1.910 1.920 227,880 -0.03(-1.54%)
Jul 23, 2019 2.080 2.090 1.950 1.950 628,564 -0.13(-6.25%)
Jul 22, 2019 2.110 2.110 2.030 2.080 308,236 -0.07(-3.26%)
Jul 19, 2019 2.220 2.220 2.130 2.150 416,859 -0.05(-2.27%)
Jul 18, 2019 2.320 2.320 2.180 2.200 236,155 -0.13(-5.58%)
Jul 17, 2019 2.310 2.350 2.260 2.330 344,743 +0.05(+2.19%)
Jul 16, 2019 2.220 2.300 2.160 2.280 339,346 +0.08(+3.64%)
Jul 15, 2019 2.250 2.320 2.180 2.200 433,387 -0.01(-0.45%)
Jul 12, 2019 2.230 2.250 2.120 2.210 314,039 -0.02(-0.90%)
Jul 11, 2019 2.330 2.360 2.230 2.230 299,386 -0.07(-3.04%)
Jul 10, 2019 2.360 2.370 2.280 2.300 249,407 -0.02(-0.86%)
Jul 09, 2019 2.400 2.410 2.300 2.320 259,028 -0.10(-4.13%)
Jul 08, 2019 2.400 2.430 2.350 2.420 298,372 +0.01(+0.41%)
Jul 05, 2019 2.380 2.420 2.340 2.410 223,942 +0.04(+1.69%)
Jul 04, 2019 2.350 2.390 2.310 2.370 83,247 -0.01(-0.42%)
Jul 03, 2019 2.330 2.380 2.270 2.380 271,963 +0.04(+1.71%)
Jul 02, 2019 2.410 2.440 2.300 2.340 251,440 -0.05(-2.09%)
Jun 28, 2019 2.390 2.390 2.390 0 +0.02(+0.84%)
Jun 27, 2019 2.340 2.500 2.320 2.370 504,157 +0.05(+2.16%)
Jun 26, 2019 2.310 2.360 2.270 2.320 493,808 -0.03(-1.28%)
Jun 25, 2019 2.400 2.440 2.220 2.350 1,062,848 -0.09(-3.69%)
Jun 24, 2019 2.610 2.670 2.350 2.440 333,751 -0.16(-6.15%)
Jun 21, 2019 2.700 2.760 2.600 2.600 735,478 -0.16(-5.80%)
Jun 20, 2019 2.730 2.760 2.620 2.760 784,084 +0.12(+4.55%)
Jun 19, 2019 2.820 2.820 2.620 2.640 616,780 -0.11(-4.00%)
Jun 18, 2019 2.760 2.860 2.750 2.750 328,068 +0.02(+0.73%)
Jun 17, 2019 2.860 2.860 2.680 2.730 735,748 -0.13(-4.55%)
Jun 14, 2019 3.010 3.010 2.830 2.860 534,833 -0.15(-4.98%)
Jun 13, 2019 3.100 3.100 3.000 3.010 591,847 -0.05(-1.63%)
Jun 12, 2019 2.980 3.060 2.930 3.060 234,682 +0.08(+2.68%)
Jun 11, 2019 3.110 3.110 2.910 2.980 867,030 -0.20(-6.29%)
Jun 10, 2019 3.230 3.310 3.110 3.180 302,825 -0.05(-1.55%)
Jun 07, 2019 3.260 3.300 3.180 3.230 160,412 +0.00(+0.00%)
Jun 06, 2019 3.350 3.350 3.160 3.230 194,010 -0.10(-3.00%)
Jun 05, 2019 3.410 3.470 3.220 3.330 265,428 -0.04(-1.19%)
Jun 04, 2019 3.160 3.430 3.160 3.370 400,331 +0.18(+5.64%)
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.