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 (%)
Mar 31, 2022 0.0390 0.0480 0.0390 0.0459 172,742 +0.00(+6.74%)
Mar 30, 2022 0.0369 0.0450 0.0369 0.0430 347,170 +0.00(+4.88%)
Mar 29, 2022 0.0450 0.0450 0.0392 0.0410 73,349 +0.00(+2.50%)
Mar 28, 2022 0.0447 0.0450 0.0360 0.0400 222,541 -0.00(-8.68%)
Mar 25, 2022 0.0363 0.0446 0.0363 0.0438 337,261 +0.01(+16.18%)
Mar 24, 2022 0.0358 0.0379 0.0350 0.0377 116,891 +0.00(+5.01%)
Mar 23, 2022 0.0307 0.0368 0.0307 0.0359 84,769 +0.00(+2.57%)
Mar 22, 2022 0.0365 0.0370 0.0349 0.0350 123,894 -0.00(-2.51%)
Mar 21, 2022 0.0306 0.0359 0.0306 0.0359 13,594 +0.00(+2.57%)
Mar 18, 2022 0.0341 0.0367 0.0320 0.0350 16,402 +0.00(+0.00%)
Mar 17, 2022 0.0300 0.0367 0.0290 0.0350 206,260 +0.01(+16.67%)
Mar 16, 2022 0.0303 0.0343 0.0269 0.0300 180,377 +0.00(+10.70%)
Mar 15, 2022 0.0262 0.0331 0.0262 0.0271 9,672 +0.00(+1.12%)
Mar 14, 2022 0.0270 0.0306 0.0262 0.0268 49,368 -0.00(-7.59%)
Mar 11, 2022 0.0262 0.0310 0.0262 0.0290 12,594 -0.00(-6.45%)
Mar 10, 2022 0.0320 0.0320 0.0268 0.0310 9,589 +0.00(+0.00%)
Mar 09, 2022 0.0265 0.0310 0.0265 0.0310 18,617 +0.00(+7.64%)
Mar 08, 2022 0.0250 0.0310 0.0250 0.0288 27,681 -0.00(-4.00%)
Mar 07, 2022 0.0277 0.0302 0.0261 0.0300 49,905 +0.00(+9.09%)
Mar 04, 2022 0.0267 0.0286 0.0261 0.0275 249,416 +0.00(+5.36%)
Mar 03, 2022 0.0283 0.0346 0.0250 0.0261 64,785 +0.00(+4.40%)
Mar 02, 2022 0.0301 0.0315 0.0250 0.0250 31,586 -0.01(-20.13%)
Mar 01, 2022 0.0333 0.0370 0.0308 0.0313 64,664 -0.00(-6.01%)
Feb 28, 2022 0.0265 0.0333 0.0250 0.0333 75,024 +0.00(+8.12%)
Feb 25, 2022 0.0385 0.0364 0.0307 0.0308 159,368 -0.00(-4.94%)
Feb 24, 2022 0.0309 0.0332 0.0264 0.0324 197,625 +0.00(+5.19%)
Feb 23, 2022 0.0302 0.0398 0.0302 0.0308 113,951 -0.01(-19.58%)
Feb 22, 2022 0.0385 0.0403 0.0380 0.0383 66,486 -0.00(-6.81%)
Feb 18, 2022 0.0411 0 +0.00(+2.75%)
Feb 17, 2022 0.0420 0.0420 0.0400 0.0400 4,303 -0.00(-4.76%)
Feb 16, 2022 0.0380 0.0441 0.0380 0.0420 107,340 +0.00(+5.00%)
Feb 15, 2022 0.0430 0.0436 0.0400 0.0400 64,229 -0.00(-6.98%)
Feb 14, 2022 0.0421 0.0437 0.0392 0.0430 21,317 +0.00(+2.63%)
Feb 11, 2022 0.0430 0.0439 0.0400 0.0419 88,750 +0.00(+0.00%)
Feb 10, 2022 0.0385 0.0439 0.0380 0.0419 30,523 +0.00(+0.96%)
Feb 09, 2022 0.0410 0.0441 0.0400 0.0415 146,285 -0.00(-0.24%)
Feb 08, 2022 0.0400 0.0416 0.0400 0.0416 8,267 -0.00(-0.72%)
Feb 07, 2022 0.0383 0.0432 0.0376 0.0419 62,140 +0.00(+3.20%)
Feb 04, 2022 0.0410 0.0423 0.0352 0.0406 132,383 -0.00(-0.98%)
Feb 03, 2022 0.0440 0.0410 77,005 -0.00(-1.68%)
Feb 02, 2022 0.0382 0.0441 0.0382 0.0417 207,641 +0.00(+1.71%)
Feb 01, 2022 0.0414 0.0414 0.0402 0.0410 69,296 +0.00(+1.99%)
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%)
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.