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 (%)
Apr 29, 2022 0.0301 0.0315 0.0280 0.0300 133,781 -0.00(-6.25%)
Apr 28, 2022 0.0270 0.0320 0.0270 0.0320 116,664 +0.00(+0.00%)
Apr 27, 2022 0.0311 0.0320 0.0300 0.0320 27,254 +0.00(+0.00%)
Apr 26, 2022 0.0319 0.0345 0.0300 0.0320 194,600 +0.00(+10.34%)
Apr 25, 2022 0.0261 0.0321 0.0261 0.0290 87,951 -0.00(-9.66%)
Apr 22, 2022 0.0275 0.0369 0.0270 0.0321 110,140 +0.00(+16.73%)
Apr 21, 2022 0.0329 0.0360 0.0275 0.0275 405,086 -0.01(-23.61%)
Apr 20, 2022 0.0384 0.0400 0.0360 0.0360 114,315 -0.00(-11.11%)
Apr 19, 2022 0.0390 0.0405 0.0390 0.0405 61,756 +0.00(+3.85%)
Apr 18, 2022 0.0390 0.0422 0.0390 0.0390 60,131 -0.00(-6.70%)
Apr 14, 2022 0.0465 0.0465 0.0400 0.0418 78,052 -0.00(-4.57%)
Apr 13, 2022 0.0402 0.0438 0.0400 0.0438 82,608 +0.00(+2.34%)
Apr 12, 2022 0.0435 0.0435 0.0400 0.0428 15,175 +0.00(+2.15%)
Apr 11, 2022 0.0385 0.0419 0.0385 0.0419 32,116 +0.00(+0.96%)
Apr 08, 2022 0.0449 0.0450 0.0400 0.0415 84,346 -0.00(-7.57%)
Apr 07, 2022 0.0400 0.0461 0.0400 0.0449 43,758 +0.00(+2.28%)
Apr 06, 2022 0.0430 0.0473 0.0400 0.0439 590,140 -0.00(-0.45%)
Apr 05, 2022 0.0478 0.0478 0.0440 0.0441 29,155 -0.00(-7.16%)
Apr 04, 2022 0.0387 0.0500 0.0387 0.0475 744,095 +0.00(+7.95%)
Apr 01, 2022 0.0425 0.0459 0.0425 0.0440 181,164 -0.00(-4.14%)
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%)
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.