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

Emerald Health Therapeutics Inc (OP: EMHTF )

0.0405 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 (%)
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%)
Dec 02, 2019 0.3159 0.3189 0.3000 0.3075 288,964 -0.01(-3.61%)
Nov 29, 2019 0.3250 0.3300 0.3051 0.3190 89,200 -0.01(-1.76%)
Nov 27, 2019 0.2900 0.3307 0.2900 0.3247 217,200 +0.02(+8.23%)
Nov 26, 2019 0.3137 0.3137 0.2989 0.3000 512,497 -0.02(-4.76%)
Nov 25, 2019 0.3200 0.3400 0.3100 0.3150 383,888 -0.01(-4.11%)
Nov 22, 2019 0.3900 0.4683 0.3285 0.3285 431,200 -0.05(-13.55%)
Nov 21, 2019 0.3450 0.4099 0.3450 0.3800 1,284,365 +0.04(+10.47%)
Nov 20, 2019 0.3120 0.3700 0.3120 0.3440 698,172 +0.02(+7.50%)
Nov 19, 2019 0.3050 0.3330 0.2910 0.3200 596,286 +0.02(+5.54%)
Nov 18, 2019 0.3700 0.3794 0.2866 0.3032 1,237,302 -0.07(-18.05%)
Nov 15, 2019 0.4429 0.4429 0.3557 0.3700 789,800 -0.04(-10.30%)
Nov 14, 2019 0.4476 0.4500 0.3976 0.4125 470,387 -0.04(-8.33%)
Nov 13, 2019 0.4875 0.5333 0.4327 0.4500 549,652 -0.05(-10.00%)
Nov 12, 2019 0.5985 0.5985 0.4980 0.5000 217,355 -0.02(-3.85%)
Nov 11, 2019 0.5130 0.5750 0.5100 0.5200 210,993 -0.05(-8.95%)
Nov 08, 2019 0.5300 0.5937 0.5020 0.5711 158,500 +0.06(+11.52%)
Nov 07, 2019 0.5500 0.5609 0.5000 0.5121 291,040 -0.03(-5.92%)
Nov 06, 2019 0.6022 0.6022 0.5424 0.5443 196,698 -0.05(-7.75%)
Nov 05, 2019 0.6332 0.6400 0.5800 0.5900 239,622 -0.02(-3.75%)
Nov 04, 2019 0.6900 0.6900 0.6100 0.6130 235,492 -0.03(-4.22%)
Nov 01, 2019 0.6106 0.6766 0.6106 0.6400 566,400 +0.02(+3.23%)
Oct 31, 2019 0.5900 0.6361 0.5900 0.6200 114,678 +0.04(+6.80%)
Oct 30, 2019 0.5710 0.6099 0.5710 0.5805 163,299 -0.01(-2.44%)
Oct 29, 2019 0.6639 0.6720 0.5950 0.5950 357,264 -0.07(-10.38%)
Oct 28, 2019 0.6850 0.6950 0.6400 0.6639 192,154 -0.02(-2.80%)
Oct 25, 2019 0.7050 0.7081 0.6664 0.6830 157,900 -0.02(-2.43%)
Oct 24, 2019 0.7715 0.7715 0.6657 0.7000 92,643 -0.01(-0.85%)
Oct 23, 2019 0.6640 0.7889 0.6640 0.7060 123,044 +0.01(+2.08%)
Oct 22, 2019 0.7393 0.8100 0.6736 0.6916 189,304 -0.02(-2.95%)
Oct 21, 2019 0.6885 0.7800 0.6586 0.7126 159,448 +0.01(+1.80%)
Oct 18, 2019 0.7780 0.8715 0.7000 0.7000 222,600 -0.06(-7.53%)
Oct 17, 2019 0.6680 0.7687 0.6680 0.7570 339,703 +0.09(+13.14%)
Oct 16, 2019 0.6373 0.6800 0.5700 0.6691 484,753 +0.04(+7.07%)
Oct 15, 2019 0.7600 0.7600 0.6249 0.6249 405,072 -0.12(-15.57%)
Oct 14, 2019 0.7648 0.7950 0.7000 0.7401 186,092 -0.02(-2.55%)
Oct 11, 2019 0.7695 0.8902 0.7500 0.7595 243,600 -0.02(-2.63%)
Oct 10, 2019 0.9020 0.9330 0.7707 0.7800 293,210 -0.12(-13.81%)
Oct 09, 2019 0.9140 0.9758 0.8980 0.9050 186,630 -0.04(-4.74%)
Oct 08, 2019 1.000 1.020 0.9460 0.9500 167,701 -0.04(-3.65%)
Oct 07, 2019 1.020 1.050 0.9800 0.9860 199,091 +0.03(+2.71%)
Oct 04, 2019 1.075 1.120 0.9500 0.9600 208,400 -0.01(-1.42%)
Oct 03, 2019 0.9570 0.9779 0.9200 0.9738 127,255 +0.02(+2.46%)
Oct 02, 2019 0.8820 0.9800 0.8091 0.9504 359,250 +0.03(+2.72%)
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.