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%)
May 01, 2018 3.620 3.630 3.460 3.580 80,910 -0.02(-0.56%)
Apr 30, 2018 3.460 3.635 3.427 3.600 106,884 +0.13(+3.75%)
Apr 27, 2018 3.503 3.540 3.390 3.470 84,627 -0.01(-0.29%)
Apr 26, 2018 3.410 3.549 3.390 3.480 121,613 +0.08(+2.35%)
Apr 25, 2018 3.486 3.611 3.371 3.400 142,147 -0.15(-4.23%)
Apr 24, 2018 3.620 3.770 3.508 3.550 93,326 -0.05(-1.39%)
Apr 23, 2018 3.700 3.800 3.560 3.600 178,722 -0.17(-4.51%)
Apr 20, 2018 3.781 3.880 3.704 3.770 164,126 +0.03(+0.80%)
Apr 19, 2018 3.805 3.870 3.685 3.740 134,591 -0.08(-1.97%)
Apr 18, 2018 3.920 3.938 3.720 3.815 232,455 -0.10(-2.67%)
Apr 17, 2018 4.090 4.200 3.880 3.920 260,314 -0.13(-3.14%)
Apr 16, 2018 3.860 4.120 3.794 4.047 369,174 +0.38(+10.27%)
Apr 13, 2018 3.220 3.750 3.171 3.670 508,025 +0.47(+14.69%)
Apr 12, 2018 3.264 3.319 3.200 3.200 167,664 -0.02(-0.59%)
Apr 11, 2018 3.220 3.434 3.190 3.219 280,041 -0.13(-3.82%)
Apr 10, 2018 3.180 3.420 2.960 3.347 425,829 +0.17(+5.25%)
Apr 09, 2018 3.517 3.540 3.150 3.180 191,316 -0.22(-6.41%)
Apr 06, 2018 3.540 3.540 3.310 3.398 143,121 -0.17(-4.76%)
Apr 05, 2018 3.430 3.673 3.350 3.568 194,151 +0.30(+9.10%)
Apr 04, 2018 3.270 3.290 2.876 3.270 746,961 -0.09(-2.68%)
Apr 03, 2018 3.650 3.860 3.286 3.360 423,096 -0.32(-8.70%)
Apr 02, 2018 3.900 4.040 3.680 3.680 318,218 -0.32(-8.00%)
Mar 29, 2018 4.000 4.000 4.000 0 +0.20(+5.26%)
Mar 28, 2018 3.975 5.000 3.731 3.800 371,921 -0.26(-6.45%)
Mar 27, 2018 4.280 4.280 3.985 4.062 215,403 -0.22(-5.10%)
Mar 26, 2018 4.490 4.490 4.150 4.280 237,802 -0.15(-3.31%)
Mar 23, 2018 4.453 4.550 4.260 4.427 331,960 +0.32(+7.70%)
Mar 22, 2018 4.340 4.400 4.027 4.110 346,285 -0.34(-7.64%)
Mar 21, 2018 4.500 4.540 4.100 4.450 173,587 +0.00(+0.00%)
Mar 20, 2018 4.560 4.590 4.351 4.450 140,621 -0.10(-2.20%)
Mar 19, 2018 4.460 4.629 4.420 4.550 181,524 +0.09(+2.02%)
Mar 16, 2018 4.252 4.480 4.200 4.460 176,228 +0.19(+4.41%)
Mar 15, 2018 4.170 4.320 4.080 4.272 156,872 +0.17(+4.19%)
Mar 14, 2018 4.315 4.343 4.090 4.100 249,040 -0.19(-4.43%)
Mar 13, 2018 4.423 4.452 4.249 4.290 328,700 -0.19(-4.34%)
Mar 12, 2018 4.640 4.670 4.393 4.484 437,608 -0.15(-3.26%)
Mar 09, 2018 4.675 4.713 4.500 4.636 264,830 +0.04(+0.84%)
Mar 08, 2018 4.495 4.640 4.370 4.597 409,344 +0.19(+4.24%)
Mar 07, 2018 4.535 4.672 4.300 4.410 429,102 -0.19(-4.13%)
Mar 06, 2018 4.822 4.927 4.590 4.600 729,005 +0.04(+0.88%)
Mar 05, 2018 4.450 4.580 4.300 4.560 594,047 +0.58(+14.67%)
Mar 02, 2018 4.010 4.130 3.925 3.977 198,276 -0.16(-3.97%)
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.