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 (%)
May 31, 2018 3.300 3.310 3.200 3.200 299,102 -0.06(-1.84%)
May 30, 2018 3.280 3.310 3.180 3.260 638,212 +0.10(+3.17%)
May 29, 2018 3.198 3.250 3.080 3.160 1,004,193 -0.09(-2.77%)
May 25, 2018 3.250 3.250 3.250 0 -0.10(-3.00%)
May 24, 2018 3.413 3.450 3.250 3.350 229,269 -0.10(-2.88%)
May 23, 2018 3.528 3.579 3.390 3.450 233,500 -0.15(-4.24%)
May 22, 2018 3.738 3.750 3.560 3.603 173,545 -0.09(-2.37%)
May 21, 2018 3.590 3.840 3.590 3.690 548,874 +0.03(+0.82%)
May 18, 2018 3.530 3.677 3.500 3.660 231,225 +0.10(+2.81%)
May 17, 2018 3.730 3.780 3.550 3.560 127,043 -0.09(-2.36%)
May 16, 2018 3.715 3.715 3.530 3.646 106,051 +0.04(+1.01%)
May 15, 2018 3.718 3.790 3.550 3.610 259,255 -0.20(-5.26%)
May 14, 2018 3.670 3.879 3.670 3.810 367,460 +0.17(+4.67%)
May 11, 2018 3.480 3.656 3.440 3.640 190,008 +0.18(+5.20%)
May 10, 2018 3.505 3.530 3.400 3.460 143,397 -0.01(-0.29%)
May 09, 2018 3.320 3.482 3.320 3.470 109,206 +0.09(+2.58%)
May 08, 2018 3.406 3.459 3.350 3.383 111,234 -0.04(-1.09%)
May 07, 2018 3.520 3.550 3.350 3.420 188,411 -0.08(-2.29%)
May 04, 2018 3.570 3.600 3.430 3.500 169,079 -0.04(-1.13%)
May 03, 2018 3.500 3.600 3.498 3.540 265,970 +0.03(+0.85%)
May 02, 2018 3.557 3.620 3.480 3.510 99,755 -0.07(-1.96%)
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.