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%)
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.