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 (%)
Sep 28, 2018 3.310 3.625 3.290 3.550 338,300 +0.17(+5.03%)
Sep 27, 2018 3.680 3.680 3.321 3.380 534,188 -0.29(-7.90%)
Sep 26, 2018 3.670 3.825 3.560 3.670 367,774 -0.08(-2.13%)
Sep 25, 2018 3.912 3.930 3.750 3.750 320,512 -0.11(-2.85%)
Sep 24, 2018 3.910 4.000 3.754 3.860 378,062 -0.02(-0.48%)
Sep 21, 2018 3.710 3.960 3.670 3.879 447,800 +0.02(+0.52%)
Sep 20, 2018 3.850 3.902 3.650 3.859 486,737 -0.01(-0.24%)
Sep 19, 2018 4.010 4.180 3.703 3.868 823,571 -0.12(-3.06%)
Sep 18, 2018 4.000 4.150 3.984 3.990 570,712 -0.02(-0.50%)
Sep 17, 2018 4.095 4.141 3.840 4.010 573,578 +0.14(+3.56%)
Sep 14, 2018 3.560 3.983 3.300 3.872 852,800 +0.20(+5.51%)
Sep 13, 2018 4.340 4.406 3.615 3.670 966,537 -0.67(-15.44%)
Sep 12, 2018 4.370 4.490 4.142 4.340 711,923 +0.11(+2.56%)
Sep 11, 2018 4.210 4.500 4.010 4.232 800,343 +0.10(+2.46%)
Sep 10, 2018 4.000 4.200 3.750 4.130 918,745 +0.19(+4.82%)
Sep 07, 2018 3.350 3.950 3.340 3.940 1,532,200 +0.57(+16.91%)
Sep 06, 2018 3.393 3.430 3.250 3.370 470,618 +0.13(+4.01%)
Sep 05, 2018 3.530 3.550 3.220 3.240 939,774 -0.26(-7.43%)
Sep 04, 2018 3.537 3.620 3.440 3.500 467,334 +0.00(+0.00%)
Aug 31, 2018 3.500 3.500 3.500 0 +0.06(+1.74%)
Aug 30, 2018 3.522 3.670 3.380 3.440 933,979 -0.21(-5.75%)
Aug 29, 2018 3.240 3.650 3.180 3.650 783,530 +0.53(+16.99%)
Aug 28, 2018 3.380 3.500 2.959 3.120 818,100 -0.33(-9.57%)
Aug 27, 2018 3.695 3.750 3.140 3.450 1,525,785 -0.17(-4.70%)
Aug 24, 2018 3.725 3.800 3.590 3.620 918,700 +0.07(+1.97%)
Aug 23, 2018 3.350 3.780 3.222 3.550 1,321,195 +0.24(+7.25%)
Aug 22, 2018 2.773 3.323 2.640 3.310 885,047 +0.42(+14.47%)
Aug 21, 2018 2.490 2.900 2.470 2.892 828,944 +0.42(+17.07%)
Aug 20, 2018 2.220 2.510 2.200 2.470 570,943 +0.26(+11.59%)
Aug 17, 2018 2.145 2.220 2.100 2.213 207,600 +0.10(+4.90%)
Aug 16, 2018 2.178 2.230 2.080 2.110 189,320 -0.07(-3.21%)
Aug 15, 2018 2.080 2.190 2.040 2.180 335,511 +0.22(+11.22%)
Aug 14, 2018 2.130 2.140 1.950 1.960 428,489 -0.15(-7.00%)
Aug 13, 2018 2.250 2.250 2.080 2.108 182,385 -0.12(-5.49%)
Aug 10, 2018 2.190 2.240 2.150 2.230 86,700 +0.03(+1.27%)
Aug 09, 2018 2.160 2.202 2.100 2.202 98,900 +0.08(+3.87%)
Aug 08, 2018 2.020 2.120 2.007 2.120 215,103 +0.07(+3.41%)
Aug 07, 2018 2.140 2.150 2.010 2.050 252,408 -0.06(-2.84%)
Aug 06, 2018 2.110 2.110 2.050 2.110 95,817 +0.04(+1.77%)
Aug 03, 2018 2.220 2.240 2.060 2.073 200,000 -0.11(-4.89%)
Aug 02, 2018 2.170 2.220 2.170 2.180 115,446 +0.01(+0.46%)
Aug 01, 2018 2.280 2.307 2.170 2.170 153,872 -0.11(-4.82%)
Jul 31, 2018 2.320 2.380 2.200 2.280 243,046 -0.04(-1.58%)
Jul 30, 2018 2.190 2.460 2.190 2.317 499,027 +0.13(+5.80%)
Jul 27, 2018 2.130 2.205 2.130 2.189 129,200 +0.06(+2.75%)
Jul 26, 2018 2.229 2.240 2.120 2.131 278,434 -0.09(-4.01%)
Jul 25, 2018 2.040 2.250 2.040 2.220 328,169 +0.19(+9.31%)
Jul 24, 2018 2.034 2.060 2.000 2.031 212,741 +0.06(+3.09%)
Jul 23, 2018 2.010 2.060 1.970 1.970 179,385 -0.01(-0.46%)
Jul 20, 2018 1.965 2.050 1.900 1.979 177,303 +0.01(+0.28%)
Jul 19, 2018 2.000 2.060 1.950 1.974 271,350 -0.09(-4.19%)
Jul 18, 2018 1.880 2.089 1.850 2.060 447,516 +0.19(+10.16%)
Jul 17, 2018 2.000 2.037 1.850 1.870 490,090 -0.13(-6.50%)
Jul 16, 2018 1.950 2.152 1.950 2.000 796,935 +0.04(+2.04%)
Jul 13, 2018 2.200 1.960 1.960 737,051 -0.27(-12.11%)
Jul 12, 2018 2.310 2.385 2.220 2.230 537,528 -0.17(-7.08%)
Jul 11, 2018 2.475 2.520 2.370 2.400 789,338 -0.15(-5.85%)
Jul 10, 2018 2.680 2.680 2.480 2.549 349,531 -0.13(-4.89%)
Jul 09, 2018 2.720 2.772 2.660 2.680 138,653 -0.03(-1.11%)
Jul 06, 2018 2.725 2.730 2.634 2.710 208,052 +0.01(+0.37%)
Jul 05, 2018 2.700 2.792 2.690 2.700 218,246 -0.08(-2.88%)
Jul 03, 2018 2.780 2.780 2.780 0 -0.05(-1.77%)
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.