Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerald Health Therapeutics Inc (OP: EMHTF )

N/A UNCHANGED
Last Price Updated: 3:42 PM EST, Nov 11, 2022 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 (%)
Sep 30, 2019 1.060 1.105 0.9221 0.9761 595,892 -0.12(-10.81%)
Sep 27, 2019 1.170 1.170 1.076 1.094 315,900 -0.07(-5.66%)
Sep 26, 2019 1.200 1.225 1.140 1.160 149,509 -0.02(-2.09%)
Sep 25, 2019 1.165 1.220 1.140 1.185 372,267 -0.03(-2.49%)
Sep 24, 2019 1.160 1.230 1.160 1.215 155,412 +0.02(+1.25%)
Sep 23, 2019 1.190 1.230 1.180 1.200 219,596 -0.02(-1.80%)
Sep 20, 2019 1.208 1.240 1.190 1.222 265,800 +0.02(+1.66%)
Sep 19, 2019 1.210 1.245 1.170 1.202 300,646 -0.03(-2.51%)
Sep 18, 2019 1.190 1.310 1.190 1.233 100,242 -0.00(-0.22%)
Sep 17, 2019 1.277 1.300 1.220 1.236 271,500 -0.04(-3.35%)
Sep 16, 2019 1.310 1.350 1.270 1.278 231,055 -0.05(-3.87%)
Sep 13, 2019 1.332 1.365 1.290 1.330 114,100 -0.00(-0.01%)
Sep 12, 2019 1.330 1.400 1.310 1.330 165,785 -0.05(-3.96%)
Sep 11, 2019 1.510 1.510 1.368 1.385 237,987 -0.02(-1.77%)
Sep 10, 2019 1.394 1.424 1.340 1.410 121,090 +0.02(+1.44%)
Sep 09, 2019 1.500 1.530 1.390 1.390 354,457 -0.05(-3.47%)
Sep 06, 2019 1.390 1.460 1.390 1.440 333,900 +0.05(+3.60%)
Sep 05, 2019 1.470 1.490 1.330 1.390 264,734 +0.06(+4.17%)
Sep 04, 2019 1.320 1.468 1.290 1.334 228,362 +0.00(+0.32%)
Sep 03, 2019 1.340 1.350 1.270 1.330 329,392 -0.01(-0.75%)
Aug 30, 2019 1.440 1.440 1.319 1.340 195,200 -0.03(-2.19%)
Aug 29, 2019 1.425 1.460 1.340 1.370 247,911 -0.06(-4.20%)
Aug 28, 2019 1.275 1.438 1.250 1.430 423,777 +0.09(+6.72%)
Aug 27, 2019 1.380 1.570 1.339 1.340 222,943 -0.07(-4.93%)
Aug 26, 2019 1.650 1.650 1.400 1.409 337,437 -0.06(-4.12%)
Aug 23, 2019 1.510 1.565 1.410 1.470 206,900 -0.04(-2.51%)
Aug 22, 2019 1.487 1.600 1.480 1.508 147,864 +0.01(+0.90%)
Aug 21, 2019 1.540 1.540 1.460 1.494 239,321 -0.03(-1.69%)
Aug 20, 2019 1.561 1.561 1.480 1.520 104,007 +0.01(+0.66%)
Aug 19, 2019 1.550 1.590 1.500 1.510 130,006 -0.03(-1.95%)
Aug 16, 2019 1.480 1.540 1.480 1.540 154,100 +0.06(+4.33%)
Aug 15, 2019 1.530 1.690 1.444 1.476 249,386 -0.08(-5.38%)
Aug 14, 2019 1.680 1.770 1.550 1.560 477,119 -0.16(-9.30%)
Aug 13, 2019 1.470 1.723 1.470 1.720 574,730 +0.30(+21.41%)
Aug 12, 2019 1.458 1.515 1.407 1.417 292,313 +0.01(+0.48%)
Aug 09, 2019 1.580 1.615 1.380 1.410 251,500 -0.14(-9.03%)
Aug 08, 2019 1.575 1.680 1.540 1.550 146,101 -0.04(-2.27%)
Aug 07, 2019 1.650 1.660 1.540 1.586 209,654 -0.02(-1.49%)
Aug 06, 2019 1.700 2.003 1.600 1.610 418,304 -0.15(-8.52%)
Aug 05, 2019 1.755 1.790 1.700 1.760 198,497 -0.01(-0.56%)
Aug 02, 2019 1.590 1.770 1.590 1.770 194,700 +0.18(+11.32%)
Aug 01, 2019 1.575 1.650 1.550 1.590 137,980 +0.02(+1.27%)
Jul 31, 2019 1.530 1.640 1.510 1.570 216,822 +0.04(+2.62%)
Jul 30, 2019 1.450 1.625 1.450 1.530 79,028 +0.02(+1.25%)
Jul 29, 2019 1.480 1.570 1.450 1.511 166,768 +0.00(+0.07%)
Jul 26, 2019 1.590 1.590 1.460 1.510 129,300 +0.01(+0.94%)
Jul 25, 2019 1.430 1.570 1.430 1.496 255,022 +0.03(+2.40%)
Jul 24, 2019 1.480 1.503 1.450 1.461 229,527 -0.04(-2.60%)
Jul 23, 2019 1.560 1.594 1.480 1.500 401,669 -0.09(-5.66%)
Jul 22, 2019 1.650 1.730 1.550 1.590 264,584 -0.05(-3.05%)
Jul 19, 2019 1.700 1.710 1.627 1.640 194,800 -0.05(-3.02%)
Jul 18, 2019 1.860 1.888 1.670 1.691 176,943 -0.08(-4.46%)
Jul 17, 2019 1.730 1.794 1.720 1.770 167,721 +0.03(+1.72%)
Jul 16, 2019 1.670 1.760 1.650 1.740 201,960 +0.07(+4.07%)
Jul 15, 2019 1.690 1.790 1.670 1.672 270,161 -0.03(-1.65%)
Jul 12, 2019 1.660 1.755 1.630 1.700 331,800 +0.00(+0.00%)
Jul 11, 2019 1.740 1.850 1.700 1.700 237,829 -0.07(-3.95%)
Jul 10, 2019 1.810 1.835 1.740 1.770 169,979 -0.01(-0.35%)
Jul 09, 2019 1.800 1.900 1.750 1.776 209,151 -0.04(-2.40%)
Jul 08, 2019 1.850 1.900 1.800 1.820 170,630 -0.03(-1.62%)
Jul 05, 2019 1.820 1.895 1.790 1.850 123,700 +0.03(+1.65%)
Jul 03, 2019 1.740 1.820 1.730 1.820 209,300 +0.02(+1.11%)
Jul 02, 2019 1.845 1.900 1.750 1.800 208,192 -0.04(-2.17%)
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.