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 (%)
Nov 30, 2020 0.2200 0.2293 0.2100 0.2210 883,088 +0.01(+5.24%)
Nov 27, 2020 0.1785 0.2100 0.1785 0.2100 354,600 +0.03(+16.67%)
Nov 25, 2020 0.1875 0.1902 0.1789 0.1800 378,600 -0.00(-2.07%)
Nov 24, 2020 0.1667 0.1838 0.1603 0.1838 338,648 +0.02(+14.87%)
Nov 23, 2020 0.1625 0.1700 0.1600 0.1600 299,850 -0.01(-3.03%)
Nov 20, 2020 0.1563 0.1850 0.1563 0.1650 217,600 +0.00(+0.00%)
Nov 19, 2020 0.1582 0.1761 0.1582 0.1650 112,784 -0.00(-2.88%)
Nov 18, 2020 0.1555 0.1800 0.1555 0.1699 76,850 -0.00(-0.06%)
Nov 17, 2020 0.1575 0.1781 0.1550 0.1700 167,427 -0.00(-0.12%)
Nov 16, 2020 0.1815 0.1900 0.1700 0.1702 281,627 -0.01(-6.64%)
Nov 13, 2020 0.1738 0.1827 0.1651 0.1823 156,100 +0.01(+4.17%)
Nov 12, 2020 0.1719 0.1875 0.1706 0.1750 131,113 -0.00(-0.68%)
Nov 11, 2020 0.1655 0.1912 0.1655 0.1762 129,998 -0.01(-5.12%)
Nov 10, 2020 0.2000 0.2000 0.1750 0.1857 526,052 -0.01(-3.03%)
Nov 09, 2020 0.2199 0.2481 0.1867 0.1915 581,429 -0.01(-4.87%)
Nov 06, 2020 0.1953 0.2100 0.1734 0.2013 687,100 +0.02(+11.71%)
Nov 05, 2020 0.1800 0.2000 0.1500 0.1802 373,832 +0.01(+6.00%)
Nov 04, 2020 0.1914 0.1927 0.1700 0.1700 298,597 -0.01(-8.01%)
Nov 03, 2020 0.1392 0.1874 0.1392 0.1848 392,342 +0.03(+23.20%)
Nov 02, 2020 0.1600 0.1600 0.1467 0.1500 123,188 -0.00(-2.98%)
Oct 30, 2020 0.1390 0.1590 0.1390 0.1546 50,200 +0.00(+3.07%)
Oct 29, 2020 0.1400 0.1515 0.1300 0.1500 140,670 +0.00(+0.13%)
Oct 28, 2020 0.1600 0.1600 0.1381 0.1498 117,362 -0.00(-0.27%)
Oct 27, 2020 0.1524 0.1571 0.1480 0.1502 185,311 -0.00(-1.83%)
Oct 26, 2020 0.1370 0.1550 0.1350 0.1530 276,136 +0.00(+2.89%)
Oct 23, 2020 0.1365 0.1554 0.1365 0.1487 201,800 +0.00(+2.55%)
Oct 22, 2020 0.1400 0.1500 0.1367 0.1450 107,457 +0.00(+3.13%)
Oct 21, 2020 0.1379 0.1430 0.1379 0.1406 65,749 -0.00(-1.40%)
Oct 20, 2020 0.1478 0.1480 0.1412 0.1426 67,675 -0.00(-0.70%)
Oct 19, 2020 0.1485 0.1500 0.1311 0.1436 533,787 +0.00(+1.41%)
Oct 16, 2020 0.1287 0.1445 0.1287 0.1416 321,900 +0.01(+4.12%)
Oct 15, 2020 0.1500 0.1500 0.1300 0.1360 427,813 -0.01(-6.85%)
Oct 14, 2020 0.1408 0.1460 0.1355 0.1460 51,078 +0.00(+2.03%)
Oct 13, 2020 0.1500 0.1500 0.1361 0.1431 49,418 -0.00(-0.21%)
Oct 12, 2020 0.1381 0.1499 0.1312 0.1434 90,491 +0.00(+2.43%)
Oct 09, 2020 0.1500 0.1500 0.1360 0.1400 81,900 -0.00(-1.69%)
Oct 08, 2020 0.1500 0.1500 0.1312 0.1424 55,583 +0.01(+4.71%)
Oct 07, 2020 0.1372 0.1450 0.1304 0.1360 102,463 +0.00(+0.74%)
Oct 06, 2020 0.1313 0.1440 0.1313 0.1350 99,835 -0.00(-1.03%)
Oct 05, 2020 0.1297 0.1448 0.1294 0.1364 256,221 -0.01(-5.28%)
Oct 02, 2020 0.1365 0.1450 0.1285 0.1440 171,500 +0.01(+5.42%)
Oct 01, 2020 0.1305 0.1486 0.1300 0.1366 164,680 -0.01(-5.73%)
Sep 30, 2020 0.1293 0.1473 0.1293 0.1449 55,046 +0.01(+5.84%)
Sep 29, 2020 0.1260 0.1495 0.1260 0.1369 71,735 +0.00(+0.00%)
Sep 28, 2020 0.1480 0.1600 0.1368 0.1369 239,631 -0.01(-5.33%)
Sep 25, 2020 0.1350 0.1509 0.1350 0.1446 48,900 +0.00(+0.28%)
Sep 24, 2020 0.1381 0.1450 0.1381 0.1442 87,437 -0.00(-0.14%)
Sep 23, 2020 0.1550 0.1600 0.1410 0.1444 294,283 -0.01(-5.93%)
Sep 22, 2020 0.1525 0.1632 0.1454 0.1535 146,513 -0.00(-2.42%)
Sep 21, 2020 0.1500 0.1641 0.1487 0.1573 88,053 +0.01(+4.17%)
Sep 18, 2020 0.1600 0.1679 0.1505 0.1510 432,400 -0.01(-5.63%)
Sep 17, 2020 0.1732 0.1732 0.1460 0.1600 93,482 -0.01(-3.09%)
Sep 16, 2020 0.1780 0.1780 0.1550 0.1651 79,244 +0.00(+1.16%)
Sep 15, 2020 0.1570 0.1750 0.1570 0.1632 137,927 +0.00(+0.43%)
Sep 14, 2020 0.1500 0.1700 0.1500 0.1625 258,886 +0.00(+0.25%)
Sep 11, 2020 0.1695 0.1742 0.1541 0.1621 641,400 -0.01(-4.65%)
Sep 10, 2020 0.1650 0.1800 0.1618 0.1700 277,946 -0.00(-0.35%)
Sep 09, 2020 0.1780 0.2000 0.1665 0.1706 1,370,244 +0.01(+8.73%)
Sep 04, 2020 0.1569 0.1569 0.1569 0 +0.01(+5.94%)
Sep 03, 2020 0.1514 0.1600 0.1450 0.1481 139,628 -0.01(-5.61%)
Sep 02, 2020 0.1533 0.1607 0.1350 0.1569 257,149 +0.00(+3.09%)
Sep 01, 2020 0.1534 0.1741 0.1351 0.1522 377,897 -0.00(-0.72%)
Aug 31, 2020 0.1659 0.1688 0.1490 0.1533 316,031 -0.00(-2.97%)
Aug 28, 2020 0.1454 0.1650 0.1368 0.1580 724,400 +0.02(+13.67%)
Aug 27, 2020 0.1423 0.1423 0.1325 0.1390 223,763 +0.00(+0.29%)
Aug 26, 2020 0.1314 0.1390 0.1300 0.1386 311,359 +0.01(+4.45%)
Aug 25, 2020 0.1195 0.1379 0.1195 0.1327 213,055 +0.00(+2.31%)
Aug 24, 2020 0.1260 0.1425 0.1227 0.1297 85,350 +0.00(+2.94%)
Aug 21, 2020 0.1250 0.1373 0.1238 0.1260 258,100 -0.00(-1.56%)
Aug 20, 2020 0.1239 0.1316 0.1239 0.1280 211,977 +0.00(+0.39%)
Aug 19, 2020 0.1300 0.1398 0.1240 0.1275 246,229 -0.01(-5.90%)
Aug 18, 2020 0.1495 0.1500 0.1280 0.1355 111,933 -0.00(-0.22%)
Aug 17, 2020 0.1198 0.1420 0.1196 0.1358 226,804 -0.00(-1.38%)
Aug 14, 2020 0.1228 0.1412 0.1188 0.1377 616,500 +0.01(+7.16%)
Aug 13, 2020 0.1637 0.1637 0.1265 0.1285 645,414 -0.01(-8.28%)
Aug 12, 2020 0.1297 0.1416 0.1294 0.1401 517,903 +0.00(+3.01%)
Aug 11, 2020 0.1310 0.1398 0.1227 0.1360 184,794 -0.00(-1.02%)
Aug 10, 2020 0.1300 0.1468 0.1300 0.1374 283,400 -0.00(-2.21%)
Aug 07, 2020 0.1515 0.1515 0.1380 0.1405 195,900 -0.00(-3.37%)
Aug 06, 2020 0.1444 0.1500 0.1400 0.1454 127,408 -0.00(-2.35%)
Aug 05, 2020 0.1529 0.1640 0.1419 0.1489 156,910 -0.00(-2.55%)
Aug 04, 2020 0.1483 0.1584 0.1483 0.1528 174,347 -0.00(-1.29%)
Aug 03, 2020 0.1514 0.1650 0.1514 0.1548 196,481 -0.00(-1.28%)
Jul 31, 2020 0.1495 0.1670 0.1360 0.1568 1,312,900 +0.01(+9.65%)
Jul 30, 2020 0.1450 0.1481 0.1398 0.1430 163,804 -0.00(-1.85%)
Jul 29, 2020 0.1500 0.1630 0.1380 0.1457 225,124 -0.00(-2.87%)
Jul 28, 2020 0.1363 0.1520 0.1363 0.1500 215,369 +0.00(+0.00%)
Jul 27, 2020 0.1470 0.1545 0.1390 0.1500 190,128 +0.00(+1.97%)
Jul 24, 2020 0.1408 0.1500 0.1400 0.1471 135,000 +0.00(+1.45%)
Jul 23, 2020 0.1408 0.1500 0.1408 0.1450 262,752 +0.00(+2.40%)
Jul 22, 2020 0.1538 0.1538 0.1365 0.1416 194,475 +0.00(+0.00%)
Jul 21, 2020 0.1300 0.1468 0.1300 0.1416 128,117 +0.01(+7.68%)
Jul 20, 2020 0.1300 0.1500 0.1300 0.1315 335,252 -0.01(-7.33%)
Jul 17, 2020 0.1500 0.1500 0.1300 0.1419 196,400 +0.00(+0.42%)
Jul 16, 2020 0.1492 0.1500 0.1350 0.1413 443,656 -0.01(-5.80%)
Jul 15, 2020 0.1320 0.1500 0.1310 0.1500 278,521 +0.01(+6.91%)
Jul 14, 2020 0.1402 0.1474 0.1320 0.1403 134,222 -0.00(-3.31%)
Jul 13, 2020 0.1350 0.1456 0.1274 0.1451 344,286 +0.02(+11.62%)
Jul 10, 2020 0.1200 0.1340 0.1200 0.1300 221,500 +0.00(+3.01%)
Jul 09, 2020 0.1250 0.1347 0.1224 0.1262 261,092 -0.00(-2.92%)
Jul 08, 2020 0.1263 0.1319 0.1203 0.1300 285,056 +0.00(+1.88%)
Jul 07, 2020 0.1272 0.1376 0.1250 0.1276 284,307 -0.01(-6.52%)
Jul 06, 2020 0.1355 0.1390 0.1273 0.1365 273,386 +0.01(+4.36%)
Jul 02, 2020 0.1251 0.1700 0.1251 0.1308 397,800 -0.01(-6.57%)
Jul 01, 2020 0.1245 0.1500 0.1205 0.1400 509,806 +0.01(+8.28%)
Jun 30, 2020 0.1240 0.1344 0.1200 0.1293 422,672 -0.00(-3.51%)
Jun 29, 2020 0.1340 0.1450 0.1250 0.1340 471,422 -0.00(-2.55%)
Jun 26, 2020 0.1405 0.1467 0.1298 0.1375 114,900 -0.00(-2.27%)
Jun 25, 2020 0.1425 0.1487 0.1336 0.1407 223,059 -0.00(-1.26%)
Jun 24, 2020 0.1429 0.1561 0.1400 0.1425 188,427 -0.00(-2.20%)
Jun 23, 2020 0.1537 0.1537 0.1440 0.1457 203,591 -0.00(-2.87%)
Jun 22, 2020 0.1390 0.1920 0.1390 0.1500 323,966 +0.00(+1.28%)
Jun 19, 2020 0.1800 0.1800 0.1400 0.1481 900,800 -0.03(-16.89%)
Jun 18, 2020 0.1596 0.1782 0.1596 0.1782 191,156 +0.01(+6.26%)
Jun 17, 2020 0.1655 0.1735 0.1601 0.1677 159,316 +0.00(+2.69%)
Jun 16, 2020 0.2125 0.2125 0.1620 0.1633 295,961 -0.01(-5.33%)
Jun 15, 2020 0.1750 0.1800 0.1629 0.1725 230,538 -0.00(-2.27%)
Jun 12, 2020 0.1683 0.1955 0.1600 0.1765 198,200 +0.01(+4.87%)
Jun 11, 2020 0.1850 0.1912 0.1630 0.1683 598,082 -0.02(-9.95%)
Jun 10, 2020 0.2187 0.2187 0.1800 0.1869 537,299 -0.01(-3.51%)
Jun 09, 2020 0.2000 0.2050 0.1880 0.1937 344,695 +0.00(+0.89%)
Jun 08, 2020 0.2000 0.2099 0.1890 0.1920 449,526 -0.00(-1.54%)
Jun 05, 2020 0.2101 0.2101 0.1848 0.1950 486,300 +0.00(+0.00%)
Jun 04, 2020 0.1886 0.1975 0.1842 0.1950 196,199 +0.01(+2.63%)
Jun 03, 2020 0.2061 0.2061 0.1800 0.1900 647,331 -0.01(-3.06%)
Jun 02, 2020 0.2058 0.2171 0.1905 0.1960 310,289 -0.00(-2.00%)
Jun 01, 2020 0.2000 0.2200 0.1872 0.2000 342,325 +0.00(+0.00%)
May 29, 2020 0.1900 0.2073 0.1779 0.2000 403,300 +0.01(+4.71%)
May 28, 2020 0.1670 0.2091 0.1640 0.1910 1,365,592 +0.02(+14.99%)
May 27, 2020 0.1800 0.1911 0.1620 0.1661 732,705 -0.00(-2.35%)
May 26, 2020 0.1686 0.1755 0.1539 0.1701 1,220,307 +0.01(+6.71%)
May 22, 2020 0.1667 0.1667 0.1400 0.1594 889,600 +0.01(+8.66%)
May 21, 2020 0.1950 0.1950 0.1404 0.1467 545,979 -0.02(-12.21%)
May 20, 2020 0.2000 0.2100 0.1500 0.1671 1,078,172 -0.03(-13.37%)
May 19, 2020 0.1800 0.2100 0.1500 0.1929 770,240 +0.02(+11.31%)
May 18, 2020 0.1534 0.1848 0.1100 0.1733 992,483 +0.05(+45.39%)
May 15, 2020 0.1090 0.1331 0.1090 0.1192 393,100 +0.00(+3.38%)
May 14, 2020 0.1196 0.1230 0.1100 0.1153 168,137 -0.00(-3.60%)
May 13, 2020 0.1119 0.1323 0.1119 0.1196 413,602 -0.00(-0.75%)
May 12, 2020 0.1100 0.1233 0.1100 0.1205 241,300 +0.00(+1.26%)
May 11, 2020 0.1100 0.1222 0.1100 0.1190 141,382 +0.00(+1.02%)
May 08, 2020 0.1437 0.1437 0.1120 0.1178 151,500 +0.00(+1.55%)
May 07, 2020 0.1175 0.1189 0.1086 0.1160 126,287 +0.00(+0.87%)
May 06, 2020 0.1060 0.1208 0.1060 0.1150 75,340 -0.00(-2.62%)
May 05, 2020 0.1236 0.1236 0.1145 0.1181 150,411 -0.00(-2.32%)
May 04, 2020 0.1100 0.1250 0.1100 0.1209 261,362 -0.00(-0.98%)
May 01, 2020 0.1135 0.1244 0.1120 0.1221 138,700 -0.00(-0.57%)
Apr 30, 2020 0.1300 0.1674 0.1166 0.1228 394,124 -0.01(-4.14%)
Apr 29, 2020 0.1300 0.1379 0.1200 0.1281 568,690 +0.01(+6.48%)
Apr 28, 2020 0.1346 0.1346 0.1130 0.1203 176,818 +0.00(+0.25%)
Apr 27, 2020 0.1320 0.1320 0.1081 0.1200 454,483 +0.00(+4.35%)
Apr 24, 2020 0.1050 0.1189 0.1050 0.1150 326,900 +0.01(+4.55%)
Apr 23, 2020 0.1165 0.1200 0.1100 0.1100 164,758 -0.01(-4.35%)
Apr 22, 2020 0.1060 0.1200 0.1060 0.1150 113,082 +0.00(+0.00%)
Apr 21, 2020 0.1063 0.1160 0.1063 0.1150 107,011 +0.01(+6.09%)
Apr 20, 2020 0.1080 0.1300 0.1060 0.1084 345,186 -0.01(-9.67%)
Apr 17, 2020 0.1075 0.1200 0.1075 0.1200 161,200 +0.00(+3.72%)
Apr 16, 2020 0.1310 0.1310 0.1112 0.1157 163,073 -0.00(-3.58%)
Apr 15, 2020 0.1300 0.1300 0.1120 0.1200 159,969 +0.00(+1.18%)
Apr 14, 2020 0.1168 0.1262 0.1135 0.1186 229,611 +0.00(+1.89%)
Apr 13, 2020 0.1233 0.1420 0.1145 0.1164 265,519 -0.01(-5.60%)
Apr 09, 2020 0.1452 0.1452 0.1070 0.1233 560,500 +0.01(+6.94%)
Apr 08, 2020 0.1130 0.1191 0.1030 0.1153 430,409 -0.00(-0.69%)
Apr 07, 2020 0.1113 0.1290 0.1100 0.1161 165,531 +0.00(+1.40%)
Apr 06, 2020 0.1123 0.1202 0.1077 0.1145 339,711 +0.00(+2.05%)
Apr 03, 2020 0.1030 0.1165 0.1030 0.1122 184,600 +0.01(+11.09%)
Apr 02, 2020 0.1631 0.1631 0.1010 0.1010 794,155 -0.01(-11.56%)
Apr 01, 2020 0.1400 0.1840 0.1141 0.1142 596,507 -0.03(-18.43%)
Mar 31, 2020 0.1481 0.1680 0.1400 0.1400 662,251 -0.01(-5.15%)
Mar 30, 2020 0.1672 0.1672 0.1341 0.1476 235,227 +0.01(+4.02%)
Mar 27, 2020 0.1195 0.1540 0.1195 0.1419 642,500 +0.02(+11.91%)
Mar 26, 2020 0.1150 0.1500 0.1030 0.1268 611,574 +0.02(+13.52%)
Mar 25, 2020 0.1404 0.1449 0.1050 0.1117 219,543 -0.00(-2.19%)
Mar 24, 2020 0.1404 0.1476 0.1090 0.1142 1,009,247 +0.00(+1.06%)
Mar 23, 2020 0.1140 0.1190 0.0950 0.1130 160,166 -0.00(-0.53%)
Mar 20, 2020 0.1000 0.1265 0.0840 0.1136 271,600 +0.01(+9.76%)
Mar 19, 2020 0.1160 0.1320 0.0700 0.1035 664,625 +0.02(+28.25%)
Mar 18, 2020 0.1191 0.1225 0.0807 0.0807 739,631 -0.04(-30.49%)
Mar 17, 2020 0.1040 0.1225 0.1023 0.1161 179,340 +0.00(+3.85%)
Mar 16, 2020 0.1268 0.1400 0.0990 0.1118 366,154 -0.01(-11.55%)
Mar 13, 2020 0.0900 0.1501 0.0900 0.1264 407,000 +0.02(+17.25%)
Mar 12, 2020 0.0900 0.1527 0.0900 0.1078 417,474 -0.02(-13.27%)
Mar 11, 2020 0.1431 0.1470 0.1240 0.1243 245,386 -0.02(-14.28%)
Mar 10, 2020 0.1500 0.1552 0.1360 0.1450 222,648 -0.00(-1.96%)
Mar 09, 2020 0.1500 0.1810 0.1334 0.1479 318,808 -0.01(-4.58%)
Mar 06, 2020 0.1700 0.1800 0.1500 0.1550 183,500 -0.02(-8.98%)
Mar 05, 2020 0.1890 0.2045 0.1623 0.1703 256,522 -0.02(-9.37%)
Mar 04, 2020 0.1999 0.2090 0.1709 0.1879 177,128 -0.00(-0.53%)
Mar 03, 2020 0.1854 0.2167 0.1570 0.1889 973,208 +0.04(+25.93%)
Mar 02, 2020 0.1300 0.1859 0.1300 0.1500 289,468 +0.01(+8.46%)
Feb 28, 2020 0.1493 0.1758 0.1202 0.1383 477,100 -0.02(-9.90%)
Feb 27, 2020 0.1510 0.1765 0.1450 0.1535 448,467 -0.01(-6.97%)
Feb 26, 2020 0.1600 0.1700 0.1530 0.1650 433,293 +0.01(+3.13%)
Feb 25, 2020 0.1676 0.1676 0.1600 0.1600 291,565 -0.00(-0.62%)
Feb 24, 2020 0.1640 0.1782 0.1610 0.1610 550,083 -0.02(-10.01%)
Feb 21, 2020 0.1710 0.1797 0.1680 0.1789 381,700 -0.00(-0.22%)
Feb 20, 2020 0.1700 0.1826 0.1655 0.1793 240,738 +0.01(+6.66%)
Feb 19, 2020 0.1624 0.1872 0.1600 0.1681 268,782 +0.00(+1.69%)
Feb 18, 2020 0.1640 0.1833 0.1561 0.1653 534,535 +0.01(+3.12%)
Feb 14, 2020 0.2000 0.2061 0.1603 0.1603 649,200 -0.03(-16.86%)
Feb 13, 2020 0.2000 0.2050 0.1904 0.1928 203,910 -0.01(-4.79%)
Feb 12, 2020 0.2040 0.2125 0.1911 0.2025 227,336 -0.00(-0.25%)
Feb 11, 2020 0.2000 0.2145 0.1902 0.2030 307,868 +0.00(+0.10%)
Feb 10, 2020 0.2010 0.2200 0.2000 0.2028 383,462 -0.01(-5.94%)
Feb 07, 2020 0.2078 0.2239 0.2078 0.2156 342,800 -0.00(-1.28%)
Feb 06, 2020 0.2170 0.2270 0.2121 0.2184 455,143 -0.00(-0.27%)
Feb 05, 2020 0.2167 0.2443 0.2100 0.2190 376,411 -0.01(-2.49%)
Feb 04, 2020 0.2151 0.2347 0.2151 0.2246 230,441 -0.00(-0.97%)
Feb 03, 2020 0.2200 0.2335 0.2200 0.2268 88,795 -0.01(-2.95%)
Jan 31, 2020 0.2264 0.2500 0.2240 0.2337 133,900 +0.01(+3.22%)
Jan 30, 2020 0.2838 0.2838 0.2200 0.2264 155,176 +0.00(+0.53%)
Jan 29, 2020 0.2443 0.2498 0.2250 0.2252 158,192 -0.01(-5.02%)
Jan 28, 2020 0.2340 0.2910 0.2300 0.2371 229,688 +0.00(+0.17%)
Jan 27, 2020 0.2380 0.2910 0.2320 0.2367 421,087 -0.01(-5.70%)
Jan 24, 2020 0.2700 0.2700 0.2500 0.2510 392,300 -0.01(-3.83%)
Jan 23, 2020 0.2630 0.2800 0.2600 0.2610 328,824 -0.01(-5.09%)
Jan 22, 2020 0.2600 0.2959 0.2575 0.2750 198,823 +0.01(+2.23%)
Jan 21, 2020 0.2674 0.2800 0.2600 0.2690 435,682 +0.01(+2.59%)
Jan 17, 2020 0.2500 0.2700 0.2472 0.2622 838,500 +0.01(+4.88%)
Jan 16, 2020 0.2800 0.3027 0.2463 0.2500 1,836,370 -0.02(-8.19%)
Jan 15, 2020 0.2380 0.3241 0.2310 0.2723 713,611 +0.03(+13.46%)
Jan 14, 2020 0.2431 0.2700 0.2360 0.2400 422,743 -0.01(-5.66%)
Jan 13, 2020 0.2500 0.2596 0.2350 0.2544 256,444 +0.01(+2.29%)
Jan 10, 2020 0.2800 0.2800 0.2431 0.2487 267,900 -0.01(-4.12%)
Jan 09, 2020 0.2500 0.3167 0.2417 0.2594 270,455 +0.01(+3.76%)
Jan 08, 2020 0.2500 0.2559 0.2300 0.2500 235,778 +0.01(+3.31%)
Jan 07, 2020 0.2360 0.2500 0.2331 0.2420 212,122 +0.00(+0.83%)
Jan 06, 2020 0.2480 0.2600 0.2330 0.2400 288,786 -0.00(-1.07%)
Jan 03, 2020 0.2496 0.2496 0.2335 0.2426 158,100 +0.00(+0.25%)
Jan 02, 2020 0.2453 0.2561 0.2380 0.2420 332,915 +0.00(+0.33%)
Dec 31, 2019 0.2466 0.2510 0.2280 0.2412 568,000 -0.00(-0.74%)
Dec 30, 2019 0.2500 0.2585 0.2300 0.2430 497,999 -0.01(-5.12%)
Dec 27, 2019 0.2800 0.3100 0.2500 0.2561 481,300 -0.03(-9.18%)
Dec 26, 2019 0.2531 0.3100 0.2531 0.2820 486,886 +0.02(+9.09%)
Dec 24, 2019 0.2550 0.2671 0.2500 0.2585 283,400 +0.01(+2.38%)
Dec 23, 2019 0.2400 0.2757 0.2400 0.2525 683,779 +0.01(+5.16%)
Dec 20, 2019 0.2140 0.2800 0.2140 0.2401 453,000 +0.02(+8.69%)
Dec 19, 2019 0.2078 0.2261 0.2056 0.2209 600,601 +0.01(+5.19%)
Dec 18, 2019 0.2190 0.2363 0.2100 0.2100 396,904 -0.02(-8.58%)
Dec 17, 2019 0.2410 0.2600 0.2230 0.2297 505,143 -0.02(-6.24%)
Dec 16, 2019 0.3288 0.3288 0.2389 0.2450 799,083 -0.04(-14.04%)
Dec 13, 2019 0.2200 0.2900 0.2155 0.2850 1,249,900 +0.07(+32.56%)
Dec 12, 2019 0.2200 0.2260 0.2000 0.2150 474,672 -0.00(-1.19%)
Dec 11, 2019 0.2162 0.2297 0.2100 0.2176 394,020 -0.01(-3.29%)
Dec 10, 2019 0.2397 0.2751 0.2211 0.2250 431,904 -0.01(-6.13%)
Dec 09, 2019 0.2310 0.2725 0.2244 0.2397 525,498 -0.00(-0.12%)
Dec 06, 2019 0.2514 0.2634 0.2269 0.2400 558,100 -0.01(-4.00%)
Dec 05, 2019 0.2510 0.2773 0.2328 0.2500 556,067 -0.01(-2.19%)
Dec 04, 2019 0.2825 0.2900 0.2551 0.2556 289,027 -0.02(-6.44%)
Dec 03, 2019 0.3250 0.3250 0.2501 0.2732 1,301,531 -0.03(-11.15%)
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.