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 (%)
Feb 28, 2017 1.034 1.034 0.9875 0.9923 13,370 -0.05(-4.59%)
Feb 27, 2017 1.053 1.060 1.012 1.040 24,974 +0.02(+1.96%)
Feb 24, 2017 1.034 1.047 0.9796 1.020 67,015 -0.01(-1.35%)
Feb 23, 2017 1.096 1.096 1.033 1.034 37,766 -0.06(-5.89%)
Feb 22, 2017 1.111 1.135 1.070 1.099 69,434 -0.03(-2.77%)
Feb 21, 2017 1.085 1.130 1.068 1.130 112,368 +0.07(+6.86%)
Feb 17, 2017 1.058 1.058 1.058 0 +0.06(+5.83%)
Feb 16, 2017 0.9921 1.022 0.9921 0.9992 18,975 +0.01(+1.05%)
Feb 15, 2017 0.9959 1.000 0.9800 0.9888 28,896 -0.01(-0.92%)
Feb 14, 2017 1.030 1.030 0.9904 0.9980 22,680 -0.03(-3.14%)
Feb 13, 2017 1.056 1.056 1.013 1.030 80,759 -0.01(-1.25%)
Feb 10, 2017 1.029 1.052 1.029 1.043 18,455 +0.05(+5.02%)
Feb 09, 2017 0.9800 1.001 0.9764 0.9935 27,102 +0.05(+4.94%)
Feb 08, 2017 0.9712 0.9712 0.9458 0.9467 7,300 -0.02(-2.07%)
Feb 07, 2017 0.9678 0.9790 0.9624 0.9667 8,524 +0.00(+0.36%)
Feb 06, 2017 0.9900 0.9900 0.9632 0.9632 10,120 -0.03(-3.49%)
Feb 03, 2017 0.9880 0.9980 0.9850 0.9980 14,050 +0.01(+0.89%)
Feb 02, 2017 1.089 1.089 0.9813 0.9892 44,038 -0.15(-12.88%)
Feb 01, 2017 1.111 1.135 1.111 1.135 1,300 +0.02(+2.21%)
Jan 31, 2017 1.127 1.132 1.111 1.111 2,100 -0.01(-0.74%)
Jan 30, 2017 1.108 1.119 1.100 1.119 6,799 +0.00(+0.39%)
Jan 27, 2017 1.115 1.115 1.115 1.115 1,000 -0.00(-0.39%)
Jan 26, 2017 1.160 1.160 1.118 1.119 2,550 -0.00(-0.06%)
Jan 25, 2017 1.170 1.188 1.120 1.120 5,322 -0.04(-3.54%)
Jan 24, 2017 1.182 1.183 1.159 1.161 4,750 -0.01(-0.45%)
Jan 23, 2017 1.159 1.182 1.140 1.166 7,840 +0.02(+1.94%)
Jan 19, 2017 1.144 1.144 1.144 80 -0.05(-4.27%)
Jan 18, 2017 1.157 1.195 1.157 1.195 7,775 +0.05(+4.37%)
Jan 17, 2017 1.145 1.145 1.145 1.145 2,068 -0.04(-3.36%)
Jan 13, 2017 1.185 1.185 1.185 0 +0.05(+4.03%)
Jan 12, 2017 1.164 1.170 1.139 1.139 8,993 -0.01(-1.00%)
Jan 11, 2017 1.164 1.164 1.136 1.151 11,818 -0.00(-0.25%)
Jan 10, 2017 1.216 1.216 1.153 1.153 1,608 -0.00(-0.20%)
Jan 09, 2017 1.124 1.183 1.101 1.156 35,100 +0.08(+7.45%)
Jan 06, 2017 1.062 1.090 1.062 1.076 2,915 +0.02(+1.63%)
Jan 05, 2017 1.099 1.112 1.058 1.058 32,620 -0.03(-2.90%)
Jan 04, 2017 1.046 1.090 1.041 1.090 42,480 +0.12(+11.91%)
Jan 03, 2017 0.9680 0.9740 0.9569 0.9740 13,669 +0.06(+6.09%)
Dec 30, 2016 0.9181 0.9181 0.9181 0 -0.00(-0.53%)
Dec 29, 2016 0.9278 0.9278 0.9230 0.9230 2,550 -0.02(-2.64%)
Dec 28, 2016 0.9540 0.9602 0.9448 0.9480 3,555 -0.06(-6.14%)
Dec 27, 2016 1.010 1.010 1.010 1.010 1,000 +0.05(+5.25%)
Dec 23, 2016 0.9596 0.9596 0.9596 0 +0.00(+0.13%)
Dec 22, 2016 0.9394 0.9653 0.9394 0.9584 500 +0.02(+1.96%)
Dec 20, 2016 0.9400 0.9400 0.9400 0 -0.05(-4.76%)
Dec 19, 2016 1.079 1.079 0.9758 0.9870 6,775 -0.01(-1.46%)
Dec 16, 2016 1.002 1.002 1.002 1.002 500 -0.05(-4.97%)
Dec 15, 2016 1.012 1.054 0.9960 1.054 8,786 +0.05(+4.68%)
Dec 14, 2016 1.133 1.150 0.9979 1.007 25,783 -0.04(-3.84%)
Dec 13, 2016 0.9855 1.048 0.9855 1.047 13,260 +0.08(+8.09%)
Dec 12, 2016 0.9250 0.9974 0.9250 0.9687 1,400 +0.04(+4.39%)
Dec 09, 2016 0.9138 0.9280 0.9138 0.9280 14,500 +0.01(+0.57%)
Dec 08, 2016 0.9273 0.9413 0.9120 0.9227 4,733 +0.02(+2.39%)
Dec 07, 2016 0.7880 0.9040 0.7880 0.9012 5,400 +0.12(+14.86%)
Dec 06, 2016 0.8110 0.8110 0.7732 0.7846 3,740 -0.13(-14.16%)
Dec 05, 2016 0.9755 0.9755 0.9140 0.9140 600 -0.11(-11.06%)
Dec 02, 2016 1.049 1.049 1.020 1.028 5,025 -0.03(-2.77%)
Dec 01, 2016 1.102 1.102 1.057 1.057 3,500 +0.00(+0.42%)
Nov 30, 2016 1.053 1.053 1.053 1.053 250 +0.05(+4.49%)
Nov 28, 2016 1.007 1.007 1.007 0 -0.00(-0.20%)
Nov 25, 2016 1.026 1.026 1.009 1.009 2,000 +0.23(+30.14%)
Nov 22, 2016 0.7756 0.7756 0.7756 0 -0.24(-23.77%)
Nov 21, 2016 1.276 1.286 1.017 1.017 58,892 -0.24(-18.93%)
Nov 18, 2016 1.202 1.270 1.186 1.255 21,661 +0.11(+9.78%)
Nov 17, 2016 1.196 1.196 1.143 1.143 23,719 +0.14(+14.21%)
Nov 16, 2016 0.9496 1.304 0.9496 1.001 45,551 +0.26(+35.58%)
Nov 15, 2016 0.7295 0.7383 0.7295 0.7383 41,183 +0.14(+23.17%)
Nov 14, 2016 0.5994 0.5994 0.5994 0.5994 1,750 -0.00(-0.76%)
Nov 11, 2016 0.6171 0.6171 0.6040 0.6040 16,800 -0.00(-0.36%)
Nov 10, 2016 0.5959 0.6062 0.5959 0.6062 20,910 +0.00(+0.75%)
Nov 09, 2016 0.6017 0.6017 0.6017 0.6017 500 +0.03(+5.19%)
Nov 08, 2016 0.5951 0.5951 0.5720 0.5720 1,900 +0.01(+1.24%)
Nov 07, 2016 0.5590 0.5650 0.5552 0.5650 2,760 +0.02(+3.52%)
Nov 04, 2016 0.5458 0.5458 0.5458 0.5458 300 -0.01(-0.93%)
Nov 03, 2016 0.5730 0.5733 0.5509 0.5509 24,150 -0.05(-8.06%)
Nov 02, 2016 0.6000 0.6110 0.5875 0.5992 6,344 -0.02(-3.70%)
Nov 01, 2016 0.6230 0.6305 0.6147 0.6222 5,000 +0.01(+2.03%)
Oct 31, 2016 0.6065 0.6133 0.5991 0.6098 1,400 -0.00(-0.60%)
Oct 28, 2016 0.6141 0.6148 0.6135 0.6135 20,500 +0.01(+2.10%)
Oct 26, 2016 0.6009 0.6009 0.6009 0 -0.03(-4.09%)
Oct 25, 2016 0.6550 0.6550 0.6265 0.6265 3,951 -0.04(-6.03%)
Oct 24, 2016 0.6510 0.6963 0.6510 0.6667 19,250 +0.04(+6.26%)
Oct 21, 2016 0.5500 0.6274 0.5350 0.6274 11,050 +0.05(+8.14%)
Oct 20, 2016 0.5842 0.5891 0.5343 0.5802 10,580 -0.02(-3.40%)
Oct 19, 2016 0.6090 0.6090 0.5996 0.6006 8,950 +0.01(+1.73%)
Oct 18, 2016 0.6016 0.6090 0.5904 0.5904 2,566 -0.01(-2.22%)
Oct 17, 2016 0.6141 0.6141 0.6038 0.6038 12,000 -0.02(-3.65%)
Oct 14, 2016 0.6364 0.6374 0.6267 0.6267 16,954 -0.01(-2.09%)
Oct 13, 2016 0.6512 0.6512 0.6401 0.6401 700 -0.03(-3.99%)
Oct 12, 2016 0.6654 0.6667 0.6654 0.6667 4,230 -0.01(-1.52%)
Oct 11, 2016 0.6985 0.6985 0.6770 0.6770 5,850 -0.02(-2.59%)
Oct 07, 2016 0.6950 0.6950 0.6950 0 +0.16(+29.66%)
Oct 06, 2016 0.8230 0.8260 0.5360 0.5360 43,170 -0.18(-25.03%)
Oct 05, 2016 0.6950 0.7230 0.6783 0.7150 12,764 +0.04(+6.19%)
Oct 04, 2016 0.6517 0.6733 0.6517 0.6733 2,750 +0.03(+4.81%)
Oct 03, 2016 0.6460 0.6460 0.6189 0.6424 16,570 -0.02(-2.30%)
Sep 30, 2016 0.6416 0.6575 0.6416 0.6575 1,420 +0.01(+2.10%)
Sep 29, 2016 0.7600 0.7600 0.6126 0.6440 40,772 -0.01(-1.08%)
Sep 28, 2016 0.5792 0.6510 0.5690 0.6510 14,890 +0.17(+34.03%)
Sep 27, 2016 0.4857 0.4857 0.4857 0.4857 5,000 +0.00(+0.00%)
Sep 26, 2016 0.4503 0.4857 0.4503 0.4857 7,500 +0.07(+17.89%)
Sep 22, 2016 0.4120 0.4120 0.4120 0 -0.02(-3.96%)
Sep 21, 2016 0.4300 0.4300 0.4267 0.4290 38,216 +0.00(+0.73%)
Sep 20, 2016 0.4412 0.4412 0.4060 0.4259 62,659 +0.05(+13.33%)
Sep 16, 2016 0.3758 0.3758 0.3758 5,500 +0.05(+14.22%)
Sep 13, 2016 0.3290 0.3290 0.3290 0 +0.02(+5.11%)
Sep 09, 2016 0.3130 0.3130 0.3130 0 +0.02(+8.19%)
Sep 07, 2016 0.2893 0.2893 0.2893 0 +0.02(+6.83%)
Sep 06, 2016 0.2847 0.2847 0.2708 0.2708 17,994 -0.01(-2.97%)
Sep 02, 2016 0.2791 0.2791 0.2791 0 +0.00(+0.90%)
Sep 01, 2016 0.2836 0.2836 0.2766 0.2766 5,500 -0.01(-2.61%)
Aug 31, 2016 0.2836 0.2840 0.2648 0.2840 24,600 -0.00(-1.56%)
Aug 30, 2016 0.2774 0.3003 0.2774 0.2885 13,498 +0.01(+5.18%)
Aug 29, 2016 0.2750 0.2750 0.2705 0.2743 17,160 +0.01(+5.50%)
Aug 15, 2016 0.2600 0.2600 0.2600 0 +0.02(+6.12%)
Aug 12, 2016 0.2450 0.2450 0.2450 0.2450 500 +0.01(+3.81%)
Aug 11, 2016 0.2437 0.2437 0.2398 0.2360 14,000 +0.01(+3.10%)
Aug 10, 2016 0.2270 0.2289 0.2270 0.2289 9,000 +0.02(+8.53%)
Aug 05, 2016 0.2109 0.2109 0.2109 0 +0.06(+36.06%)
Aug 03, 2016 0.1550 0.1550 0.1550 0 +0.01(+8.77%)
Aug 02, 2016 0.1426 0.1426 0.1425 0.1425 10,000 +0.00(+1.86%)
Jul 29, 2016 0.1399 0.1399 0.1399 0 -0.00(-2.09%)
Jul 28, 2016 0.1429 0.1429 0.1429 0.1429 7,500 -0.00(-2.13%)
Jul 27, 2016 0.1460 0.1460 0.1460 0.1460 1,000 -0.02(-13.10%)
Jul 26, 2016 0.1680 0.1680 0.1680 0.1680 200 +0.02(+13.98%)
Jul 20, 2016 0.1474 0.1474 0.1474 0 +0.01(+5.29%)
Jul 19, 2016 0.1517 0.1517 0.1400 0.1400 14,525 -0.02(-10.31%)
Jul 18, 2016 0.1561 0.1561 0.1561 0.1561 10,000 +0.02(+18.26%)
Jul 13, 2016 0.1320 0.1320 0.1320 0 -0.00(-0.38%)
Jul 12, 2016 0.1404 0.1404 0.1325 0.1325 16,500 +0.00(+1.69%)
Jun 28, 2016 0.1303 0.1303 0.1303 0 -0.00(-2.76%)
Jun 27, 2016 0.1340 0.1340 0.1340 0.1340 2,500 -0.01(-5.23%)
Jun 24, 2016 0.1414 0.1414 0.1414 0.1414 1,000 -0.01(-3.62%)
May 19, 2016 0.1467 0.1467 0.1467 0 -0.03(-14.76%)
May 18, 2016 0.1682 0.1721 0.1682 0.1721 4,999 +0.01(+6.89%)
May 16, 2016 0.1610 0.1610 0.1610 0 +0.01(+5.44%)
May 10, 2016 0.1527 0.1527 0.1527 0 +0.01(+8.30%)
May 09, 2016 0.1560 0.1560 0.1410 0.1410 14,500 -0.01(-8.44%)
May 04, 2016 0.1540 0.1540 0.1540 0 +0.00(+0.00%)
May 02, 2016 0.1540 0.1540 0.1540 0 -0.01(-6.67%)
Apr 29, 2016 0.1588 0.1650 0.1588 0.1650 15,100 +0.02(+12.63%)
Apr 20, 2016 0.1465 0.1465 0.1465 0 +0.03(+23.94%)
Apr 18, 2016 0.1182 0.1182 0.1182 0 -0.01(-7.66%)
Apr 11, 2016 0.1280 0.1280 0.1280 0 +0.01(+7.56%)
Apr 05, 2016 0.1190 0.1190 0.1190 50 -0.01(-7.75%)
Mar 28, 2016 0.1290 0.1290 0.1290 0 -0.00(-0.77%)
Mar 22, 2016 0.1300 0.1300 0.1300 0 -0.00(-0.23%)
Mar 15, 2016 0.1303 0.1303 0.1303 0 -0.00(-0.46%)
Mar 11, 2016 0.1309 0.1309 0.1309 0 -0.00(-1.36%)
Mar 08, 2016 0.1327 0.1327 0.1327 0 -0.00(-0.38%)
Mar 04, 2016 0.1332 0.1332 0.1332 0 -0.00(-1.62%)
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.