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, 2022 0.0431 0.0440 0.0400 0.0402 30,738 -0.00(-1.95%)
Jan 28, 2022 0.0400 0.0423 0.0400 0.0410 50,785 +0.00(+0.00%)
Jan 27, 2022 0.0411 0.0420 0.0400 0.0410 66,118 +0.00(+0.00%)
Jan 26, 2022 0.0420 0.0423 0.0390 0.0410 239,091 +0.00(+2.50%)
Jan 25, 2022 0.0430 0.0440 0.0383 0.0400 43,093 -0.00(-6.98%)
Jan 24, 2022 0.0440 0.0440 0.0400 0.0430 147,934 -0.00(-2.27%)
Jan 21, 2022 0.0484 0.0484 0.0434 0.0440 295,696 -0.00(-9.09%)
Jan 20, 2022 0.0471 0.0484 0.0450 0.0484 23,691 +0.00(+0.83%)
Jan 19, 2022 0.0473 0.0507 0.0470 0.0480 11,160 +0.00(+1.05%)
Jan 18, 2022 0.0474 0.0498 0.0450 0.0475 214,068 +0.00(+0.42%)
Jan 14, 2022 0.0473 0 -0.00(-3.47%)
Jan 13, 2022 0.0440 0.0500 0.0440 0.0490 71,594 +0.00(+2.94%)
Jan 12, 2022 0.0469 0.0502 0.0469 0.0476 55,505 -0.00(-2.66%)
Jan 11, 2022 0.0495 0.0500 0.0471 0.0489 55,023 +0.00(+2.95%)
Jan 10, 2022 0.0468 0.0521 0.0441 0.0475 75,273 -0.00(-4.04%)
Jan 07, 2022 0.0469 0.0517 0.0440 0.0495 9,947 +0.00(+6.00%)
Jan 06, 2022 0.0515 0.0544 0.0467 0.0467 116,849 -0.00(-9.32%)
Jan 05, 2022 0.0489 0.0528 0.0457 0.0515 354,495 +0.00(+7.97%)
Jan 04, 2022 0.0550 0.0590 0.0450 0.0477 113,718 -0.01(-13.27%)
Jan 03, 2022 0.0462 0.0550 0.0450 0.0550 223,320 +0.01(+22.22%)
Dec 31, 2021 0.0450 0.0520 0.0450 0.0450 191,590 +0.00(+0.00%)
Dec 30, 2021 0.0450 0.0479 0.0450 0.0450 405,892 -0.00(-4.05%)
Dec 29, 2021 0.0451 0.0479 0.0450 0.0469 427,074 +0.00(+3.08%)
Dec 28, 2021 0.0453 0.0499 0.0451 0.0455 441,245 -0.00(-7.71%)
Dec 27, 2021 0.0483 0.0540 0.0456 0.0493 140,886 -0.00(-1.99%)
Dec 23, 2021 0.0450 0.0549 0.0416 0.0503 627,285 +0.00(+10.07%)
Dec 22, 2021 0.0440 0.0480 0.0440 0.0457 123,204 -0.00(-4.79%)
Dec 21, 2021 0.0413 0.0499 0.0413 0.0480 73,364 +0.01(+13.74%)
Dec 20, 2021 0.0414 0.0503 0.0414 0.0422 475,009 -0.00(-4.09%)
Dec 17, 2021 0.0418 0.0487 0.0418 0.0440 83,318 -0.00(-1.79%)
Dec 16, 2021 0.0490 0.0490 0.0423 0.0448 154,170 -0.00(-8.57%)
Dec 15, 2021 0.0400 0.0490 0.0400 0.0490 153,619 -0.00(-0.41%)
Dec 14, 2021 0.0417 0.0500 0.0417 0.0492 118,958 +0.00(+5.35%)
Dec 13, 2021 0.0484 0.0510 0.0450 0.0467 97,557 -0.00(-6.60%)
Dec 10, 2021 0.0550 0.0550 0.0449 0.0500 117,807 +0.00(+7.53%)
Dec 09, 2021 0.0475 0.0520 0.0429 0.0465 251,780 -0.00(-7.37%)
Dec 08, 2021 0.0483 0.0539 0.0483 0.0502 116,515 -0.00(-1.76%)
Dec 07, 2021 0.0546 0.0550 0.0507 0.0511 307,025 -0.00(-6.41%)
Dec 06, 2021 0.0600 0.0600 0.0470 0.0546 235,498 -0.00(-0.73%)
Dec 03, 2021 0.0550 0.0600 0.0546 0.0550 235,560 -0.00(-5.17%)
Dec 02, 2021 0.0565 0.0600 0.0565 0.0580 232,630 -0.00(-3.33%)
Dec 01, 2021 0.0681 0.0681 0.0586 0.0600 1,165,297 -0.00(-3.23%)
Nov 30, 2021 0.0602 0.0658 0.0554 0.0620 689,087 +0.00(+5.62%)
Nov 29, 2021 0.0576 0.0638 0.0525 0.0587 149,375 +0.00(+0.34%)
Nov 26, 2021 0.0649 0.0650 0.0550 0.0585 79,510 +0.00(+0.52%)
Nov 24, 2021 0.0560 0.0638 0.0551 0.0582 107,418 +0.00(+3.93%)
Nov 23, 2021 0.0564 0.0600 0.0560 0.0560 118,019 -0.00(-7.13%)
Nov 22, 2021 0.0673 0.0730 0.0565 0.0603 992,936 -0.01(-11.19%)
Nov 19, 2021 0.0709 0.0709 0.0630 0.0679 104,059 +0.01(+8.12%)
Nov 18, 2021 0.0679 0.0675 0.0628 0.0628 410,842 -0.01(-7.51%)
Nov 17, 2021 0.0726 0.0768 0.0620 0.0679 731,423 -0.01(-9.47%)
Nov 16, 2021 0.0727 0.0863 0.0727 0.0750 72,896 -0.00(-3.72%)
Nov 15, 2021 0.0710 0.0816 0.0710 0.0779 150,378 -0.00(-2.63%)
Nov 12, 2021 0.0776 0.0880 0.0700 0.0800 404,069 +0.00(+6.52%)
Nov 11, 2021 0.0705 0.0810 0.0705 0.0751 110,880 -0.00(-0.66%)
Nov 10, 2021 0.0729 0.0756 120,480 -0.00(-4.67%)
Nov 09, 2021 0.0800 0.0809 0.0750 0.0793 74,332 -0.00(-1.86%)
Nov 08, 2021 0.0707 0.0850 0.0707 0.0808 463,457 +0.01(+6.74%)
Nov 05, 2021 0.0820 0.0820 0.0720 0.0757 131,302 +0.00(+2.99%)
Nov 04, 2021 0.0713 0.0771 0.0713 0.0735 189,652 -0.00(-4.79%)
Nov 03, 2021 0.0824 0.0850 0.0700 0.0772 1,377,720 -0.00(-5.97%)
Nov 02, 2021 0.0780 0.0888 0.0780 0.0821 263,662 -0.00(-1.68%)
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.