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 29, 2021 0.1765 0.1900 0.1700 0.1707 735,400 -0.01(-4.64%)
Jan 28, 2021 0.1730 0.1900 0.1699 0.1790 455,464 -0.00(-1.43%)
Jan 27, 2021 0.1800 0.1838 0.1675 0.1816 625,066 +0.01(+3.18%)
Jan 26, 2021 0.1676 0.1800 0.1675 0.1760 646,264 +0.00(+0.92%)
Jan 25, 2021 0.1810 0.1945 0.1700 0.1744 754,914 -0.01(-5.68%)
Jan 22, 2021 0.1800 0.1970 0.1800 0.1849 298,000 -0.01(-2.94%)
Jan 21, 2021 0.1928 0.2192 0.1850 0.1905 564,566 -0.01(-4.32%)
Jan 20, 2021 0.1805 0.1992 0.1805 0.1991 531,808 +0.01(+6.47%)
Jan 19, 2021 0.1978 0.2067 0.1850 0.1870 356,079 -0.01(-5.46%)
Jan 15, 2021 0.2158 0.2215 0.1911 0.1978 612,800 -0.00(-0.95%)
Jan 14, 2021 0.1839 0.2082 0.1799 0.1997 927,409 +0.01(+8.00%)
Jan 13, 2021 0.1930 0.1930 0.1758 0.1849 299,051 +0.01(+5.30%)
Jan 12, 2021 0.1675 0.1881 0.1675 0.1756 242,352 -0.00(-2.44%)
Jan 11, 2021 0.1795 0.1849 0.1675 0.1800 246,453 +0.00(+2.04%)
Jan 08, 2021 0.1900 0.2000 0.1675 0.1764 340,800 +0.00(+1.20%)
Jan 07, 2021 0.1763 0.1800 0.1631 0.1743 516,184 +0.01(+4.06%)
Jan 06, 2021 0.1630 0.1816 0.1553 0.1675 485,299 +0.00(+2.63%)
Jan 05, 2021 0.1500 0.1666 0.1500 0.1632 220,644 +0.00(+2.38%)
Jan 04, 2021 0.1510 0.1631 0.1411 0.1594 169,616 +0.01(+4.39%)
Dec 31, 2020 0.1527 0.1527 0.1527 346,073 -0.00(-2.55%)
Dec 30, 2020 0.1550 0.1647 0.1550 0.1567 346,073 +0.00(+0.45%)
Dec 29, 2020 0.1580 0.1700 0.1551 0.1560 475,295 +0.00(+0.00%)
Dec 28, 2020 0.1621 0.1725 0.1550 0.1560 532,158 -0.01(-5.97%)
Dec 24, 2020 0.1612 0.1750 0.1612 0.1659 74,400 +0.00(+0.55%)
Dec 23, 2020 0.1600 0.1717 0.1550 0.1650 230,930 +0.01(+3.13%)
Dec 22, 2020 0.1600 0.1700 0.1600 0.1600 125,561 -0.01(-3.61%)
Dec 21, 2020 0.1620 0.1700 0.1594 0.1660 250,081 -0.00(-0.60%)
Dec 18, 2020 0.1600 0.1761 0.1600 0.1670 172,400 -0.01(-3.08%)
Dec 17, 2020 0.1681 0.1785 0.1609 0.1723 297,602 +0.01(+3.98%)
Dec 16, 2020 0.1729 0.1758 0.1593 0.1657 476,856 +0.00(+0.42%)
Dec 15, 2020 0.1661 0.1730 0.1628 0.1650 181,424 -0.00(-1.20%)
Dec 14, 2020 0.1661 0.1749 0.1661 0.1670 109,084 -0.00(-1.76%)
Dec 11, 2020 0.1610 0.1710 0.1604 0.1700 162,900 +0.00(+1.61%)
Dec 10, 2020 0.1605 0.1737 0.1605 0.1673 163,105 -0.00(-2.39%)
Dec 09, 2020 0.1600 0.1800 0.1600 0.1714 303,629 -0.00(-1.04%)
Dec 08, 2020 0.1694 0.1820 0.1662 0.1732 513,646 -0.00(-2.70%)
Dec 07, 2020 0.1750 0.1850 0.1703 0.1780 109,031 +0.00(+1.71%)
Dec 04, 2020 0.1752 0.1873 0.1701 0.1750 559,100 -0.01(-5.15%)
Dec 03, 2020 0.2000 0.2000 0.1750 0.1845 525,592 -0.00(-0.75%)
Dec 02, 2020 0.1800 0.1950 0.1800 0.1859 345,115 +0.00(+0.22%)
Dec 01, 2020 0.2550 0.2550 0.1850 0.1855 641,131 -0.04(-16.06%)
Nov 30, 2020 0.2200 0.2293 0.2100 0.2210 883,088 +0.01(+5.24%)
Nov 27, 2020 0.1785 0.2100 0.1785 0.2100 354,600 +0.03(+16.67%)
Nov 25, 2020 0.1875 0.1902 0.1789 0.1800 378,600 -0.00(-2.07%)
Nov 24, 2020 0.1667 0.1838 0.1603 0.1838 338,648 +0.02(+14.87%)
Nov 23, 2020 0.1625 0.1700 0.1600 0.1600 299,850 -0.01(-3.03%)
Nov 20, 2020 0.1563 0.1850 0.1563 0.1650 217,600 +0.00(+0.00%)
Nov 19, 2020 0.1582 0.1761 0.1582 0.1650 112,784 -0.00(-2.88%)
Nov 18, 2020 0.1555 0.1800 0.1555 0.1699 76,850 -0.00(-0.06%)
Nov 17, 2020 0.1575 0.1781 0.1550 0.1700 167,427 -0.00(-0.12%)
Nov 16, 2020 0.1815 0.1900 0.1700 0.1702 281,627 -0.01(-6.64%)
Nov 13, 2020 0.1738 0.1827 0.1651 0.1823 156,100 +0.01(+4.17%)
Nov 12, 2020 0.1719 0.1875 0.1706 0.1750 131,113 -0.00(-0.68%)
Nov 11, 2020 0.1655 0.1912 0.1655 0.1762 129,998 -0.01(-5.12%)
Nov 10, 2020 0.2000 0.2000 0.1750 0.1857 526,052 -0.01(-3.03%)
Nov 09, 2020 0.2199 0.2481 0.1867 0.1915 581,429 -0.01(-4.87%)
Nov 06, 2020 0.1953 0.2100 0.1734 0.2013 687,100 +0.02(+11.71%)
Nov 05, 2020 0.1800 0.2000 0.1500 0.1802 373,832 +0.01(+6.00%)
Nov 04, 2020 0.1914 0.1927 0.1700 0.1700 298,597 -0.01(-8.01%)
Nov 03, 2020 0.1392 0.1874 0.1392 0.1848 392,342 +0.03(+23.20%)
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.