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 (%)
Nov 11, 2022 0.0405 0 +0.01(+55.17%)
Nov 10, 2022 0.0260 0.0320 0.0260 0.0261 3,050 -0.00(-11.82%)
Nov 09, 2022 0.0281 0.0304 0.0253 0.0296 179,416 +0.00(+0.00%)
Nov 08, 2022 0.0345 0.0345 0.0250 0.0296 136,330 -0.00(-4.52%)
Nov 07, 2022 0.0289 0.0314 0.0289 0.0310 24,826 -0.00(-8.55%)
Nov 04, 2022 0.0315 0.0339 0.0314 0.0339 91,093 +0.00(+3.04%)
Nov 03, 2022 0.0310 0.0340 0.0280 0.0329 27,489 +0.00(+4.44%)
Nov 02, 2022 0.0280 0.0337 0.0280 0.0315 28,425 +0.00(+8.25%)
Nov 01, 2022 0.0320 0.0320 0.0287 0.0291 37,104 -0.00(-8.49%)
Oct 31, 2022 0.0320 0.0340 0.0286 0.0318 86,700 -0.00(-0.31%)
Oct 28, 2022 0.0300 0.0337 0.0281 0.0319 57,413 +0.00(+0.63%)
Oct 27, 2022 0.0300 0.0320 0.0300 0.0317 14,881 -0.00(-0.63%)
Oct 26, 2022 0.0304 0.0354 0.0300 0.0319 17,747 +0.00(+0.00%)
Oct 25, 2022 0.0322 0.0337 0.0291 0.0319 15,520 -0.00(-0.31%)
Oct 24, 2022 0.0320 0.0329 0.0320 0.0320 7,000 -0.00(-1.23%)
Oct 21, 2022 0.0317 0.0334 0.0300 0.0324 23,786 +0.00(+2.21%)
Oct 20, 2022 0.0310 0.0335 0.0300 0.0317 55,690 +0.00(+5.67%)
Oct 19, 2022 0.0327 0.0332 0.0300 0.0300 7,707 -0.00(-8.26%)
Oct 18, 2022 0.0344 0.0344 0.0300 0.0327 19,211 +0.00(+9.00%)
Oct 17, 2022 0.0280 0.0335 0.0280 0.0300 10,558 -0.00(-3.23%)
Oct 14, 2022 0.0273 0.0316 0.0273 0.0310 10,232 +0.00(+3.33%)
Oct 13, 2022 0.0300 0.0320 0.0270 0.0300 6,727 -0.00(-5.06%)
Oct 12, 2022 0.0320 0.0332 0.0300 0.0316 94,017 -0.00(-3.66%)
Oct 11, 2022 0.0310 0.0333 0.0300 0.0328 10,331 -0.00(-2.09%)
Oct 10, 2022 0.0328 0.0344 0.0320 0.0335 54,332 +0.00(+4.69%)
Oct 07, 2022 0.0400 0.0400 0.0300 0.0320 103,756 +0.00(+3.23%)
Oct 06, 2022 0.0275 0.0323 0.0275 0.0310 79,892 +0.00(+3.33%)
Oct 05, 2022 0.0337 0.0337 0.0300 0.0300 96,508 -0.00(-7.69%)
Oct 04, 2022 0.0326 0.0338 0.0315 0.0325 77,096 +0.00(+4.84%)
Oct 03, 2022 0.0334 0.0349 0.0310 0.0310 206,991 -0.00(-6.91%)
Sep 30, 2022 0.0243 0.0333 0.0243 0.0333 71,496 +0.00(+6.39%)
Sep 29, 2022 0.0317 0.0317 0.0313 0.0313 15,040 -0.00(-7.12%)
Sep 28, 2022 0.0300 0.0337 0.0300 0.0337 32,517 +0.01(+18.25%)
Sep 27, 2022 0.0294 0.0335 0.0285 0.0285 13,617 -0.00(-9.52%)
Sep 26, 2022 0.0315 0.0337 0.0295 0.0315 80,286 -0.00(-7.35%)
Sep 23, 2022 0.0230 0.0340 0.0230 0.0340 98,003 -0.00(-0.87%)
Sep 22, 2022 0.0297 0.0343 0.0290 0.0343 38,052 +0.00(+7.19%)
Sep 21, 2022 0.0288 0.0345 0.0288 0.0320 51,160 +0.00(+2.56%)
Sep 20, 2022 0.0303 0.0334 0.0303 0.0312 39,471 -0.00(-2.50%)
Sep 19, 2022 0.0338 0.0387 0.0303 0.0320 167,562 +0.00(+5.96%)
Sep 16, 2022 0.0345 0.0348 0.0302 0.0302 177,004 -0.00(-12.72%)
Sep 15, 2022 0.0316 0.0347 0.0316 0.0346 12,800 +0.00(+6.13%)
Sep 14, 2022 0.0388 0.0388 0.0314 0.0326 83,101 -0.00(-1.81%)
Sep 13, 2022 0.0302 0.0350 0.0302 0.0332 115,294 +0.00(+0.61%)
Sep 12, 2022 0.0306 0.0390 0.0303 0.0330 194,513 -0.00(-5.71%)
Sep 09, 2022 0.0329 0.0350 0.0325 0.0350 81,200 +0.00(+0.00%)
Sep 08, 2022 0.0343 0.0381 0.0303 0.0350 129,233 +0.00(+4.48%)
Sep 07, 2022 0.0341 0.0380 0.0312 0.0335 40,001 -0.00(-3.74%)
Sep 06, 2022 0.0320 0.0348 0.0320 0.0348 133,068 +0.00(+8.75%)
Sep 02, 2022 0.0360 0.0360 0.0320 0.0320 161,527 -0.00(-6.71%)
Sep 01, 2022 0.0365 0.0365 0.0320 0.0343 98,171 -0.00(-4.72%)
Aug 31, 2022 0.0355 0.0370 0.0320 0.0360 226,200 +0.00(+2.86%)
Aug 30, 2022 0.0320 0.0367 0.0320 0.0350 25,324 -0.00(-10.26%)
Aug 29, 2022 0.0350 0.0390 0.0302 0.0390 99,720 +0.00(+4.00%)
Aug 26, 2022 0.0320 0.0377 0.0320 0.0375 82,809 +0.00(+4.17%)
Aug 25, 2022 0.0360 0.0390 0.0360 0.0360 66,206 -0.00(-7.69%)
Aug 24, 2022 0.0396 0.0396 0.0322 0.0390 139,420 +0.00(+4.56%)
Aug 23, 2022 0.0385 0.0400 0.0320 0.0373 140,572 -0.00(-3.12%)
Aug 22, 2022 0.0383 0.0385 0.0302 0.0385 256,039 +0.00(+0.00%)
Aug 19, 2022 0.0310 0.0386 0.0280 0.0385 283,437 +0.01(+18.83%)
Aug 18, 2022 0.0330 0.0379 0.0321 0.0324 114,006 -0.00(-5.54%)
Aug 17, 2022 0.0302 0.0349 0.0302 0.0343 4,895 +0.00(+0.00%)
Aug 16, 2022 0.0330 0.0356 0.0330 0.0343 106,454 -0.00(-2.00%)
Aug 15, 2022 0.0430 0.0450 0.0302 0.0350 74,658 -0.00(-7.65%)
Aug 12, 2022 0.0340 0.0400 0.0340 0.0379 62,183 +0.00(+11.47%)
Aug 11, 2022 0.0281 0.0352 0.0281 0.0340 9,190 -0.00(-5.03%)
Aug 10, 2022 0.0330 0.0358 0.0330 0.0358 2,171 +0.00(+4.37%)
Aug 09, 2022 0.0320 0.0356 0.0320 0.0343 82,840 -0.00(-0.58%)
Aug 08, 2022 0.0350 0.0374 0.0342 0.0345 100,534 -0.00(-8.00%)
Aug 05, 2022 0.0420 0.0420 0.0280 0.0375 50,153 +0.00(+1.35%)
Aug 04, 2022 0.0350 0.0375 0.0350 0.0370 53,667 +0.00(+1.37%)
Aug 03, 2022 0.0350 0.0395 0.0350 0.0365 27,181 -0.00(-2.67%)
Aug 02, 2022 0.0370 0.0400 0.0350 0.0375 81,370 -0.00(-3.85%)
Aug 01, 2022 0.0344 0.0404 0.0318 0.0390 12,106 +0.00(+2.63%)
Jul 29, 2022 0.0375 0.0450 0.0320 0.0380 233,767 -0.00(-5.24%)
Jul 28, 2022 0.0326 0.0435 0.0326 0.0401 60,564 +0.00(+11.39%)
Jul 27, 2022 0.0470 0.0470 0.0324 0.0360 50,802 -0.00(-8.86%)
Jul 26, 2022 0.0348 0.0395 0.0342 0.0395 52,000 +0.00(+1.28%)
Jul 25, 2022 0.0299 0.0390 0.0299 0.0390 128,495 +0.00(+10.17%)
Jul 22, 2022 0.0375 0.0375 0.0354 0.0354 33,849 -0.00(-4.58%)
Jul 21, 2022 0.0369 0.0380 0.0346 0.0371 6,188 +0.00(+6.00%)
Jul 20, 2022 0.0370 0.0400 0.0280 0.0350 99,734 -0.00(-8.38%)
Jul 19, 2022 0.0342 0.0395 0.0340 0.0382 227,601 +0.00(+12.35%)
Jul 18, 2022 0.0310 0.0436 0.0310 0.0340 67,875 -0.00(-6.08%)
Jul 15, 2022 0.0378 0.0390 0.0340 0.0362 18,483 -0.00(-4.23%)
Jul 14, 2022 0.0385 0.0396 0.0320 0.0378 127,550 +0.00(+0.53%)
Jul 13, 2022 0.0289 0.0420 0.0289 0.0376 27,177 -0.00(-3.84%)
Jul 12, 2022 0.0290 0.0428 0.0280 0.0391 31,580 +0.00(+7.12%)
Jul 11, 2022 0.0365 0.0391 0.0335 0.0365 49,593 -0.00(-4.95%)
Jul 08, 2022 0.0400 0.0400 0.0339 0.0384 9,655 +0.00(+1.32%)
Jul 07, 2022 0.0280 0.0386 0.0280 0.0379 30,075 +0.00(+1.61%)
Jul 06, 2022 0.0337 0.0391 0.0337 0.0373 4,706 +0.01(+23.51%)
Jul 05, 2022 0.0306 0.0470 0.0301 0.0302 181,651 -0.01(-22.56%)
Jul 01, 2022 0.0311 0.0415 0.0311 0.0390 9,821 +0.00(+4.00%)
Jun 30, 2022 0.0395 0.0437 0.0348 0.0375 141,660 -0.00(-2.60%)
Jun 29, 2022 0.0345 0.0396 0.0344 0.0385 25,331 +0.00(+4.05%)
Jun 28, 2022 0.0383 0.0428 0.0350 0.0370 93,114 -0.00(-3.14%)
Jun 27, 2022 0.0325 0.0433 0.0310 0.0382 707,774 +0.00(+6.11%)
Jun 24, 2022 0.0290 0.0360 0.0290 0.0360 105,672 +0.01(+24.14%)
Jun 23, 2022 0.0264 0.0353 0.0264 0.0290 122,200 -0.00(-11.04%)
Jun 22, 2022 0.0325 0.0338 0.0310 0.0326 8,881 -0.00(-8.43%)
Jun 21, 2022 0.0325 0.0356 0.0325 0.0356 58,356 +0.00(+5.01%)
Jun 17, 2022 0.0328 0.0355 0.0300 0.0339 50,989 +0.00(+10.06%)
Jun 16, 2022 0.0315 0.0370 0.0305 0.0308 84,775 -0.01(-16.76%)
Jun 15, 2022 0.0380 0.0420 0.0356 0.0370 16,437 +0.00(+6.32%)
Jun 14, 2022 0.0320 0.0370 0.0230 0.0348 139,797 +0.00(+13.36%)
Jun 13, 2022 0.0370 0.0370 0.0307 0.0307 73,608 -0.01(-17.03%)
Jun 10, 2022 0.0306 0.0370 0.0306 0.0370 124,189 +0.00(+6.02%)
Jun 09, 2022 0.0359 0.0370 0.0348 0.0349 31,569 -0.00(-4.38%)
Jun 08, 2022 0.0300 0.0365 0.0300 0.0365 13,248 +0.00(+0.55%)
Jun 07, 2022 0.0361 0.0363 0.0352 0.0363 31,262 +0.00(+0.28%)
Jun 06, 2022 0.0339 0.0370 0.0332 0.0362 8,175 -0.00(-2.16%)
Jun 03, 2022 0.0355 0.0387 0.0355 0.0370 226,786 -0.00(-1.33%)
Jun 02, 2022 0.0349 0.0400 0.0349 0.0375 30,011 -0.00(-7.64%)
Jun 01, 2022 0.0397 0.0406 0.0350 0.0406 3,791 +0.00(+2.27%)
May 31, 2022 0.0325 0.0450 0.0300 0.0397 133,828 +0.00(+7.01%)
May 27, 2022 0.0350 0.0400 0.0350 0.0371 42,292 +0.00(+0.54%)
May 26, 2022 0.0300 0.0400 0.0300 0.0369 260,853 +0.00(+5.73%)
May 25, 2022 0.0286 0.0389 0.0286 0.0349 147,162 -0.00(-0.29%)
May 24, 2022 0.0310 0.0350 0.0310 0.0350 152,753 -0.00(-2.23%)
May 23, 2022 0.0345 0.0399 0.0345 0.0358 40,273 -0.00(-7.25%)
May 20, 2022 0.0397 0.0400 0.0376 0.0386 50,808 -0.00(-2.53%)
May 19, 2022 0.0355 0.0407 0.0316 0.0396 108,231 +0.01(+19.64%)
May 18, 2022 0.0349 0.0400 0.0330 0.0331 225,457 -0.01(-15.35%)
May 17, 2022 0.0374 0.0400 0.0343 0.0391 124,354 -0.00(-0.76%)
May 16, 2022 0.0400 0.0436 0.0361 0.0394 116,570 -0.00(-5.06%)
May 13, 2022 0.0355 0.0445 0.0340 0.0415 2,340,062 +0.01(+41.64%)
May 12, 2022 0.0219 0.0315 0.0219 0.0293 1,239,375 +0.00(+0.69%)
May 11, 2022 0.0270 0.0315 0.0200 0.0291 21,418 +0.00(+7.78%)
May 10, 2022 0.0256 0.0278 0.0256 0.0270 41,275 +0.00(+1.50%)
May 09, 2022 0.0265 0.0286 0.0261 0.0266 130,792 -0.00(-3.27%)
May 06, 2022 0.0347 0.0347 0.0266 0.0275 60,422 -0.00(-12.42%)
May 05, 2022 0.0291 0.0314 0.0269 0.0314 76,998 +0.00(+12.14%)
May 04, 2022 0.0261 0.0299 0.0261 0.0280 234,944 -0.00(-1.75%)
May 03, 2022 0.0300 0.0314 0.0261 0.0285 67,800 -0.00(-1.04%)
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.