Emerald Health Therapeutics Inc (OP: EMHTF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	2.745	2.820	2.520	2.570	315,800	-0.19(-6.75%)
May 30, 2019	2.745	2.900	2.745	2.756	115,197	-0.04(-1.53%)
May 29, 2019	2.745	2.820	2.730	2.799	119,925	+0.01(+0.18%)
May 28, 2019	2.770	2.860	2.751	2.794	159,782	-0.02(-0.86%)
May 24, 2019	2.750	2.830	2.740	2.818	315,800	+0.10(+3.60%)
May 23, 2019	2.725	2.750	2.684	2.720	117,160	-0.06(-2.16%)
May 22, 2019	2.770	2.780	2.700	2.780	113,355	+0.05(+1.83%)
May 21, 2019	2.800	2.800	2.710	2.730	135,727	-0.05(-1.80%)
May 20, 2019	2.790	2.840	2.740	2.780	182,500	+0.03(+1.09%)
May 17, 2019	2.650	2.750	2.650	2.750	138,300	+0.04(+1.45%)
May 16, 2019	2.740	2.770	2.680	2.711	190,138	-0.03(-1.07%)
May 15, 2019	2.705	2.860	2.648	2.740	149,413	+0.03(+1.26%)
May 14, 2019	2.685	2.810	2.680	2.706	149,074	+0.03(+0.97%)
May 13, 2019	2.600	2.840	2.582	2.680	207,810	-0.15(-5.30%)
May 10, 2019	2.600	2.830	2.550	2.830	206,800	+0.23(+8.85%)
May 09, 2019	2.716	2.750	2.580	2.600	208,870	-0.10(-3.72%)
May 08, 2019	2.700	2.768	2.590	2.700	152,407	+0.11(+4.27%)
May 07, 2019	2.475	2.665	2.450	2.590	229,207	+0.04(+1.48%)
May 06, 2019	2.650	2.650	2.470	2.552	348,403	-0.11(-4.06%)
May 03, 2019	2.650	2.713	2.645	2.660	229,500	-0.05(-1.85%)
May 02, 2019	2.830	2.850	2.590	2.710	320,314	-0.13(-4.68%)
May 01, 2019	2.960	2.975	2.700	2.843	458,252	-0.12(-3.92%)
Apr 30, 2019	2.805	2.970	2.800	2.959	299,928	+0.04(+1.34%)
Apr 29, 2019	2.950	2.955	2.870	2.920	167,538	+0.00(+0.00%)
Apr 26, 2019	2.895	2.929	2.850	2.920	127,400	+0.01(+0.34%)
Apr 25, 2019	2.960	2.960	2.880	2.910	137,880	-0.04(-1.36%)
Apr 24, 2019	2.790	2.960	2.790	2.950	243,756	+0.10(+3.51%)
Apr 23, 2019	2.825	2.905	2.770	2.850	204,600	+0.03(+0.92%)
Apr 22, 2019	2.790	2.824	2.720	2.824	365,730	+0.05(+1.79%)
Apr 18, 2019	2.850	2.900	2.750	2.774	445,200	-0.07(-2.31%)
Apr 17, 2019	2.750	2.950	2.750	2.840	739,172	+0.13(+4.80%)
Apr 16, 2019	3.040	3.150	2.670	2.710	1,426,404	-0.38(-12.28%)
Apr 15, 2019	3.210	3.220	3.031	3.090	444,098	-0.13(-4.05%)
Apr 12, 2019	3.250	3.330	3.140	3.220	262,800	+0.02(+0.63%)
Apr 11, 2019	3.325	3.340	3.140	3.200	387,374	-0.14(-4.19%)
Apr 10, 2019	3.455	3.460	3.250	3.340	694,187	+0.04(+1.21%)
Apr 09, 2019	3.190	3.330	3.041	3.300	928,722	+0.13(+4.10%)
Apr 08, 2019	3.240	3.280	3.140	3.170	293,796	-0.04(-1.25%)
Apr 05, 2019	3.190	3.350	3.190	3.210	271,600	-0.05(-1.53%)
Apr 04, 2019	3.250	3.280	3.145	3.260	399,227	+0.04(+1.37%)
Apr 03, 2019	3.197	3.310	3.110	3.216	834,769	+0.11(+3.41%)
Apr 02, 2019	3.300	3.300	3.050	3.110	299,811	-0.02(-0.76%)
Apr 01, 2019	3.130	3.218	3.040	3.134	414,978	+0.10(+3.43%)
Mar 29, 2019	3.000	3.090	2.950	3.030	315,300	+0.10(+3.41%)
Mar 28, 2019	3.160	3.160	2.853	2.930	334,032	-0.07(-2.49%)
Mar 27, 2019	3.143	3.150	2.860	3.005	440,165	-0.10(-3.07%)
Mar 26, 2019	3.040	3.116	3.020	3.100	411,240	+0.05(+1.64%)
Mar 25, 2019	3.110	3.140	3.000	3.050	402,557	-0.06(-1.93%)
Mar 22, 2019	3.250	3.340	3.060	3.110	538,300	-0.20(-6.04%)
Mar 21, 2019	3.263	3.338	3.210	3.310	304,567	+0.03(+0.91%)
Mar 20, 2019	3.464	3.490	3.200	3.280	719,141	-0.18(-5.20%)
Mar 19, 2019	3.200	3.470	3.150	3.460	1,064,677	+0.38(+12.23%)
Mar 18, 2019	3.010	3.120	2.990	3.083	671,197	+0.09(+3.11%)
Mar 15, 2019	2.900	3.040	2.880	2.990	501,800	+0.10(+3.46%)
Mar 14, 2019	3.075	3.075	2.848	2.890	259,001	-0.01(-0.31%)
Mar 13, 2019	2.940	2.950	2.860	2.899	245,392	+0.03(+1.01%)
Mar 12, 2019	2.930	2.990	2.840	2.870	510,562	-0.02(-0.69%)
Mar 11, 2019	2.770	3.008	2.720	2.890	654,937	+0.19(+7.04%)
Mar 08, 2019	2.770	2.770	2.554	2.700	349,900	+0.04(+1.50%)
Mar 07, 2019	2.860	2.870	2.660	2.660	356,008	-0.15(-5.34%)
Mar 06, 2019	2.860	2.950	2.770	2.810	356,589	-0.07(-2.43%)
Mar 05, 2019	2.850	2.890	2.800	2.880	334,568	+0.03(+1.05%)
Mar 04, 2019	2.890	2.930	2.780	2.850	319,786	-0.03(-1.04%)

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.