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 (%)
Aug 31, 2020 0.2200 0.2200 0.1950 0.2050 641,545 -0.01(-4.65%)
Aug 28, 2020 0.1850 0.2150 0.1800 0.2150 1,947,143 +0.04(+19.44%)
Aug 27, 2020 0.1900 0.1900 0.1750 0.1800 182,347 -0.01(-5.26%)
Aug 26, 2020 0.1800 0.1900 0.1700 0.1900 769,096 +0.02(+8.57%)
Aug 25, 2020 0.1700 0.1800 0.1650 0.1750 278,810 +0.00(+2.94%)
Aug 24, 2020 0.1700 0.1750 0.1650 0.1700 107,071 -0.00(-2.86%)
Aug 21, 2020 0.1650 0.1750 0.1650 0.1750 42,087 +0.01(+6.06%)
Aug 20, 2020 0.1700 0.1750 0.1650 0.1650 381,944 +0.00(+0.00%)
Aug 19, 2020 0.1800 0.1800 0.1600 0.1650 704,338 -0.01(-8.33%)
Aug 18, 2020 0.1800 0.1850 0.1750 0.1800 388,221 -0.01(-2.70%)
Aug 17, 2020 0.1800 0.1900 0.1750 0.1850 615,112 +0.01(+5.71%)
Aug 14, 2020 0.1700 0.1850 0.1500 0.1750 2,710,169 +0.00(+2.94%)
Aug 13, 2020 0.1800 0.1850 0.1700 0.1700 1,073,212 -0.01(-5.56%)
Aug 12, 2020 0.1750 0.1850 0.1750 0.1800 260,694 +0.00(+0.00%)
Aug 11, 2020 0.1750 0.1850 0.1700 0.1800 582,212 +0.01(+2.86%)
Aug 10, 2020 0.1900 0.1900 0.1750 0.1750 1,441,786 -0.02(-7.89%)
Aug 07, 2020 0.1950 0.1950 0.1850 0.1900 257,168 -0.01(-2.56%)
Aug 06, 2020 0.1850 0.1950 0.1850 0.1950 447,437 +0.01(+2.63%)
Aug 05, 2020 0.1950 0.2000 0.1900 0.1900 661,556 -0.01(-7.32%)
Aug 04, 2020 0.2100 0.2100 0.1950 0.2050 245,925 -0.01(-2.38%)
Jul 31, 2020 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
Jul 30, 2020 0.1900 0.1950 0.1850 0.1900 327,398 -0.01(-2.56%)
Jul 29, 2020 0.1950 0.2000 0.1900 0.1950 288,411 -0.01(-2.50%)
Jul 28, 2020 0.1900 0.2000 0.1900 0.2000 462,484 +0.01(+2.56%)
Jul 27, 2020 0.1900 0.2000 0.1900 0.1950 192,589 +0.00(+0.00%)
Jul 24, 2020 0.1900 0.1950 0.1850 0.1950 70,272 +0.00(+0.00%)
Jul 23, 2020 0.1900 0.1950 0.1900 0.1950 101,924 +0.00(+0.00%)
Jul 22, 2020 0.1950 0.1950 0.1900 0.1950 136,521 +0.00(+0.00%)
Jul 21, 2020 0.1850 0.1950 0.1850 0.1950 181,451 +0.01(+5.41%)
Jul 20, 2020 0.1800 0.1900 0.1800 0.1850 280,743 +0.00(+0.00%)
Jul 17, 2020 0.1950 0.1950 0.1800 0.1850 329,506 +0.00(+0.00%)
Jul 16, 2020 0.1950 0.2050 0.1800 0.1850 882,490 -0.02(-7.50%)
Jul 15, 2020 0.1950 0.2000 0.1900 0.2000 337,238 +0.01(+2.56%)
Jul 14, 2020 0.1850 0.1950 0.1850 0.1950 199,442 +0.00(+0.00%)
Jul 13, 2020 0.1850 0.2000 0.1800 0.1950 613,281 +0.02(+8.33%)
Jul 10, 2020 0.1700 0.1800 0.1700 0.1800 223,325 +0.01(+5.88%)
Jul 09, 2020 0.1700 0.1750 0.1650 0.1700 631,829 -0.00(-2.86%)
Jul 08, 2020 0.1750 0.1750 0.1650 0.1750 782,676 +0.00(+0.00%)
Jul 07, 2020 0.1750 0.1800 0.1700 0.1750 887,425 -0.01(-5.41%)
Jul 06, 2020 0.1800 0.1850 0.1750 0.1850 375,685 +0.01(+2.78%)
Jul 03, 2020 0.1800 0.1800 0.1750 0.1800 235,886 +0.01(+5.88%)
Jul 02, 2020 0.1750 0.1850 0.1700 0.1700 542,853 +0.00(+0.00%)
Jun 30, 2020 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jun 29, 2020 0.1850 0.1900 0.1700 0.1800 1,104,016 -0.01(-5.26%)
Jun 26, 2020 0.1900 0.1950 0.1850 0.1900 194,220 +0.00(+0.00%)
Jun 25, 2020 0.1900 0.2000 0.1850 0.1900 430,162 +0.00(+0.00%)
Jun 24, 2020 0.2050 0.2050 0.1850 0.1900 330,443 -0.01(-5.00%)
Jun 23, 2020 0.2000 0.2050 0.1950 0.2000 662,904 +0.01(+2.56%)
Jun 22, 2020 0.2050 0.2200 0.1950 0.1950 1,380,240 -0.01(-4.88%)
Jun 19, 2020 0.2300 0.2350 0.1850 0.2050 2,522,708 -0.04(-14.58%)
Jun 18, 2020 0.2300 0.2400 0.2200 0.2400 408,035 +0.01(+4.35%)
Jun 17, 2020 0.2300 0.2300 0.2200 0.2300 287,562 +0.00(+0.00%)
Jun 16, 2020 0.2300 0.2350 0.2200 0.2300 787,931 +0.00(+0.00%)
Jun 15, 2020 0.2350 0.2350 0.2200 0.2300 1,185,080 -0.00(-2.13%)
Jun 12, 2020 0.2300 0.2450 0.2300 0.2350 404,550 +0.00(+2.17%)
Jun 11, 2020 0.2400 0.2500 0.2200 0.2300 1,192,250 -0.02(-9.80%)
Jun 10, 2020 0.2500 0.2550 0.2400 0.2550 744,406 +0.00(+0.00%)
Jun 09, 2020 0.2700 0.2700 0.2500 0.2550 1,798,762 -0.02(-5.56%)
Jun 08, 2020 0.2500 0.2750 0.2500 0.2700 1,582,545 +0.01(+1.89%)
Jun 05, 2020 0.2750 0.2750 0.2500 0.2650 552,122 +0.00(+0.00%)
Jun 04, 2020 0.2650 0.2650 0.2550 0.2650 385,864 +0.01(+3.92%)
Jun 03, 2020 0.2700 0.2750 0.2500 0.2550 1,229,797 -0.02(-5.56%)
Jun 02, 2020 0.2750 0.2800 0.2600 0.2700 564,643 -0.01(-3.57%)
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.