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 (%)
Jan 31, 2018 5.720 6.680 5.643 6.166 562,016 +0.37(+6.31%)
Jan 30, 2018 6.340 6.380 5.661 5.800 920,742 -0.61(-9.51%)
Jan 29, 2018 7.017 7.040 6.409 6.409 574,481 -0.45(-6.57%)
Jan 26, 2018 6.680 7.020 6.340 6.860 662,838 +0.23(+3.47%)
Jan 25, 2018 6.820 7.225 6.240 6.630 1,327,440 -0.16(-2.36%)
Jan 24, 2018 7.440 7.680 6.573 6.790 1,724,570 -0.85(-11.15%)
Jan 23, 2018 7.000 7.770 6.900 7.642 1,830,547 +0.76(+11.01%)
Jan 22, 2018 6.270 6.900 6.260 6.884 1,900,448 +0.81(+13.30%)
Jan 19, 2018 5.700 6.281 5.687 6.076 999,449 +0.33(+5.67%)
Jan 18, 2018 5.530 5.880 5.381 5.750 1,032,798 +0.31(+5.69%)
Jan 17, 2018 5.260 5.490 4.998 5.441 1,317,331 +0.50(+10.13%)
Jan 16, 2018 5.030 5.390 4.890 4.940 1,045,058 +0.91(+22.68%)
Jan 12, 2018 4.027 4.027 4.027 0 -0.52(-11.42%)
Jan 11, 2018 5.070 5.110 4.448 4.546 1,133,735 -0.60(-11.71%)
Jan 10, 2018 5.550 5.640 5.073 5.149 694,221 -0.24(-4.47%)
Jan 09, 2018 6.045 6.045 5.145 5.390 974,055 -0.36(-6.21%)
Jan 08, 2018 6.000 6.066 5.700 5.747 809,431 -0.05(-0.91%)
Jan 05, 2018 5.100 6.000 5.048 5.800 1,053,400 +0.15(+2.69%)
Jan 04, 2018 6.490 6.490 4.997 5.648 1,931,195 -0.74(-11.65%)
Jan 03, 2018 5.580 6.640 5.493 6.393 2,152,440 +1.14(+21.60%)
Jan 02, 2018 4.520 5.258 4.445 5.258 1,157,223 +0.97(+22.55%)
Dec 29, 2017 4.290 4.290 4.290 0 +0.29(+7.36%)
Dec 28, 2017 4.099 4.126 3.939 3.996 593,249 +0.01(+0.15%)
Dec 27, 2017 4.118 4.140 3.800 3.990 866,277 -0.31(-7.21%)
Dec 26, 2017 4.060 4.400 3.940 4.300 528,166 +0.46(+11.98%)
Dec 22, 2017 3.243 3.870 2.980 3.840 732,447 +0.50(+15.00%)
Dec 21, 2017 3.410 3.430 3.250 3.339 539,973 -0.15(-4.33%)
Dec 20, 2017 3.645 3.700 3.400 3.490 623,331 -0.21(-5.65%)
Dec 19, 2017 3.770 3.780 3.520 3.699 370,979 -0.07(-1.88%)
Dec 18, 2017 3.870 3.900 3.700 3.770 368,071 -0.03(-0.75%)
Dec 15, 2017 3.975 4.010 3.780 3.798 454,126 -0.08(-2.17%)
Dec 14, 2017 3.845 3.948 3.728 3.883 443,333 +0.17(+4.69%)
Dec 13, 2017 3.941 4.247 3.539 3.709 935,956 -0.20(-5.14%)
Dec 12, 2017 3.287 3.968 3.255 3.910 1,012,987 +0.68(+20.95%)
Dec 11, 2017 3.160 3.260 3.012 3.233 915,563 +0.13(+4.29%)
Dec 08, 2017 2.920 3.113 2.890 3.100 331,452 +0.07(+2.48%)
Dec 07, 2017 3.316 3.316 2.800 3.025 854,588 -0.12(-3.67%)
Dec 06, 2017 3.080 3.450 2.991 3.140 1,411,190 +0.26(+9.02%)
Dec 05, 2017 2.960 2.690 2.880 722,290 +0.29(+11.34%)
Dec 04, 2017 2.385 2.700 2.335 2.587 732,024 +0.29(+12.69%)
Dec 01, 2017 2.305 2.330 2.200 2.295 274,685 -0.00(-0.20%)
Nov 30, 2017 1.935 2.326 1.935 2.300 551,099 +0.36(+18.26%)
Nov 29, 2017 2.149 2.204 1.920 1.945 522,874 -0.29(-13.03%)
Nov 28, 2017 2.379 2.404 2.000 2.236 520,904 -0.01(-0.35%)
Nov 27, 2017 2.250 2.398 2.210 2.244 698,533 +0.03(+1.54%)
Nov 24, 2017 2.173 2.250 2.150 2.210 428,372 +0.12(+5.70%)
Nov 22, 2017 1.988 2.153 1.979 2.091 556,795 +0.15(+7.45%)
Nov 21, 2017 1.946 1.982 1.920 1.946 414,547 +0.04(+1.88%)
Nov 20, 2017 1.898 1.910 1.816 1.910 321,676 +0.07(+3.80%)
Nov 17, 2017 1.745 1.880 1.696 1.840 340,456 +0.08(+4.58%)
Nov 16, 2017 1.940 1.949 1.641 1.760 718,463 -0.15(-7.91%)
Nov 15, 2017 1.920 1.988 1.850 1.911 545,971 +0.07(+3.89%)
Nov 14, 2017 2.030 2.040 1.728 1.839 909,297 +0.07(+3.84%)
Nov 13, 2017 1.601 1.840 1.585 1.771 750,946 +0.30(+20.44%)
Nov 10, 2017 1.389 1.500 1.376 1.470 234,935 +0.13(+9.94%)
Nov 09, 2017 1.295 1.340 1.260 1.338 185,965 +0.06(+4.50%)
Nov 08, 2017 1.410 1.439 1.260 1.280 255,764 -0.11(-7.89%)
Nov 07, 2017 1.380 1.436 1.346 1.390 209,619 +0.03(+2.40%)
Nov 06, 2017 1.284 1.357 1.261 1.357 155,056 +0.11(+8.59%)
Nov 03, 2017 1.260 1.282 1.228 1.250 169,872 -0.00(-0.02%)
Nov 02, 2017 1.211 1.289 1.170 1.250 434,417 +0.05(+4.09%)
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.