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, 2016 0.1588 0.1650 0.1588 0.1650 15,100 +0.02(+12.63%)
Apr 20, 2016 0.1465 0.1465 0.1465 0 +0.03(+23.94%)
Apr 18, 2016 0.1182 0.1182 0.1182 0 -0.01(-7.66%)
Apr 11, 2016 0.1280 0.1280 0.1280 0 +0.01(+7.56%)
Apr 05, 2016 0.1190 0.1190 0.1190 50 -0.01(-7.75%)
Mar 28, 2016 0.1290 0.1290 0.1290 0 -0.00(-0.77%)
Mar 22, 2016 0.1300 0.1300 0.1300 0 -0.00(-0.23%)
Mar 15, 2016 0.1303 0.1303 0.1303 0 -0.00(-0.46%)
Mar 11, 2016 0.1309 0.1309 0.1309 0 -0.00(-1.36%)
Mar 08, 2016 0.1327 0.1327 0.1327 0 -0.00(-0.38%)
Mar 04, 2016 0.1332 0.1332 0.1332 0 -0.00(-1.62%)
Mar 02, 2016 0.1354 0.1354 0.1354 0 -0.00(-1.02%)
Feb 18, 2016 0.1368 0.1368 0.1368 0 +0.00(+2.70%)
Feb 17, 2016 0.1332 0.1332 0.1332 0.1332 11,000 -0.00(-3.06%)
Feb 01, 2016 0.1374 0.1374 0.1374 0 +0.01(+5.77%)
Jan 27, 2016 0.1299 0.1299 0.1299 0 +0.01(+6.21%)
Jan 26, 2016 0.1223 0.1223 0.1223 0.1223 600 -0.00(-2.47%)
Jan 22, 2016 0.1254 0.1254 0.1254 0 +0.00(+0.80%)
Jan 21, 2016 0.1246 0.1246 0.1244 0.1244 20,000 -0.02(-15.55%)
Jan 11, 2016 0.1473 0.1473 0.1473 0 -0.00(-1.80%)
Dec 16, 2015 0.1500 0.1500 0.1500 0 -0.01(-8.93%)
Dec 10, 2015 0.1647 0.1647 0.1647 0 -0.03(-16.73%)
Dec 07, 2015 0.1978 0.1978 0.1978 0 +0.00(+0.41%)
Dec 02, 2015 0.1970 0.1970 0.1970 0 -0.01(-5.29%)
Nov 24, 2015 0.2080 0.2080 0.2080 0 -0.01(-6.35%)
Nov 19, 2015 0.2221 0.2221 0.2221 0 -0.03(-10.80%)
Nov 17, 2015 0.2490 0.2490 0.2490 0 +0.01(+4.62%)
Nov 16, 2015 0.2302 0.2380 0.2302 0.2380 5,500 +0.01(+6.68%)
Nov 13, 2015 0.1895 0.2232 0.1895 0.2231 20,000 +0.01(+5.29%)
Nov 12, 2015 0.2119 0.2119 0.2119 0.2119 41,000 -0.03(-11.49%)
Nov 11, 2015 0.2543 0.2543 0.2394 0.2394 11,600 -0.04(-13.61%)
Nov 10, 2015 0.2811 0.2811 0.2771 0.2771 1,250 -0.02(-7.32%)
Nov 09, 2015 0.2990 0.2990 0.2988 0.2990 1,350 +0.03(+12.70%)
Nov 06, 2015 0.2960 0.2960 0.2551 0.2653 23,277 -0.04(-14.14%)
Nov 05, 2015 0.3441 0.3662 0.2750 0.3090 34,365 +0.15(+96.82%)
Oct 29, 2015 0.1570 0.1570 0.1570 0 +0.00(+2.41%)
Oct 27, 2015 0.1533 0.1533 0.1533 0 +0.04(+36.87%)
Oct 19, 2015 0.1120 0.1120 0.1120 0 +0.01(+6.67%)
Oct 08, 2015 0.1050 0.1050 0.1050 0 -0.01(-11.54%)
Sep 22, 2015 0.1187 0.1187 0.1187 0 +0.00(+0.85%)
Sep 01, 2015 0.1177 0.1177 0.1177 0 +0.00(+1.47%)
Aug 31, 2015 0.1160 0.1160 0.1080 0.1160 20,000 -0.04(-24.18%)
Aug 28, 2015 0.1530 0.1530 0.1530 0.1530 1,000 -0.00(-0.65%)
Aug 27, 2015 0.1540 0.1540 0.1540 0.1540 8,000 +0.07(+81.39%)
Aug 26, 2015 0.0849 0.0849 0.0849 0.0849 5,000 -0.09(-50.47%)
Aug 25, 2015 0.1714 0.1714 0.1714 0.1714 500 -0.03(-15.52%)
Aug 13, 2015 0.2029 0.2029 0.2029 0 -0.01(-2.73%)
Aug 06, 2015 0.2086 0.2086 0.2086 0 +0.01(+4.25%)
Aug 04, 2015 0.2001 0.2001 0.2001 0 -0.07(-26.70%)
Jul 24, 2015 0.2730 0.2730 0.2730 0 +0.03(+11.43%)
Jul 20, 2015 0.2450 0.2450 0.2450 0 +0.00(+0.29%)
Jul 17, 2015 0.2824 0.2824 0.2443 0.2443 3,170 -0.04(-13.89%)
Jul 16, 2015 0.2837 0.2837 0.2837 0.2837 3,625 +0.01(+5.00%)
Jul 15, 2015 0.2872 0.2872 0.2702 0.2702 3,665 -0.01(-2.03%)
Jul 10, 2015 0.2758 0.2758 0.2758 0 +0.00(+1.66%)
Jul 09, 2015 0.2869 0.2869 0.2713 0.2713 1,500 -0.01(-2.06%)
Jul 07, 2015 0.2770 0.2770 0.2770 0 -0.01(-2.12%)
Jul 06, 2015 0.2841 0.2872 0.2711 0.2830 7,500 -0.00(-1.01%)
Jul 02, 2015 0.2859 0.2859 0.2859 0 +0.00(+0.21%)
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.