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 29, 2020 0.1900 0.2073 0.1779 0.2000 403,300 +0.01(+4.71%)
May 28, 2020 0.1670 0.2091 0.1640 0.1910 1,365,592 +0.02(+14.99%)
May 27, 2020 0.1800 0.1911 0.1620 0.1661 732,705 -0.00(-2.35%)
May 26, 2020 0.1686 0.1755 0.1539 0.1701 1,220,307 +0.01(+6.71%)
May 22, 2020 0.1667 0.1667 0.1400 0.1594 889,600 +0.01(+8.66%)
May 21, 2020 0.1950 0.1950 0.1404 0.1467 545,979 -0.02(-12.21%)
May 20, 2020 0.2000 0.2100 0.1500 0.1671 1,078,172 -0.03(-13.37%)
May 19, 2020 0.1800 0.2100 0.1500 0.1929 770,240 +0.02(+11.31%)
May 18, 2020 0.1534 0.1848 0.1100 0.1733 992,483 +0.05(+45.39%)
May 15, 2020 0.1090 0.1331 0.1090 0.1192 393,100 +0.00(+3.38%)
May 14, 2020 0.1196 0.1230 0.1100 0.1153 168,137 -0.00(-3.60%)
May 13, 2020 0.1119 0.1323 0.1119 0.1196 413,602 -0.00(-0.75%)
May 12, 2020 0.1100 0.1233 0.1100 0.1205 241,300 +0.00(+1.26%)
May 11, 2020 0.1100 0.1222 0.1100 0.1190 141,382 +0.00(+1.02%)
May 08, 2020 0.1437 0.1437 0.1120 0.1178 151,500 +0.00(+1.55%)
May 07, 2020 0.1175 0.1189 0.1086 0.1160 126,287 +0.00(+0.87%)
May 06, 2020 0.1060 0.1208 0.1060 0.1150 75,340 -0.00(-2.62%)
May 05, 2020 0.1236 0.1236 0.1145 0.1181 150,411 -0.00(-2.32%)
May 04, 2020 0.1100 0.1250 0.1100 0.1209 261,362 -0.00(-0.98%)
May 01, 2020 0.1135 0.1244 0.1120 0.1221 138,700 -0.00(-0.57%)
Apr 30, 2020 0.1300 0.1674 0.1166 0.1228 394,124 -0.01(-4.14%)
Apr 29, 2020 0.1300 0.1379 0.1200 0.1281 568,690 +0.01(+6.48%)
Apr 28, 2020 0.1346 0.1346 0.1130 0.1203 176,818 +0.00(+0.25%)
Apr 27, 2020 0.1320 0.1320 0.1081 0.1200 454,483 +0.00(+4.35%)
Apr 24, 2020 0.1050 0.1189 0.1050 0.1150 326,900 +0.01(+4.55%)
Apr 23, 2020 0.1165 0.1200 0.1100 0.1100 164,758 -0.01(-4.35%)
Apr 22, 2020 0.1060 0.1200 0.1060 0.1150 113,082 +0.00(+0.00%)
Apr 21, 2020 0.1063 0.1160 0.1063 0.1150 107,011 +0.01(+6.09%)
Apr 20, 2020 0.1080 0.1300 0.1060 0.1084 345,186 -0.01(-9.67%)
Apr 17, 2020 0.1075 0.1200 0.1075 0.1200 161,200 +0.00(+3.72%)
Apr 16, 2020 0.1310 0.1310 0.1112 0.1157 163,073 -0.00(-3.58%)
Apr 15, 2020 0.1300 0.1300 0.1120 0.1200 159,969 +0.00(+1.18%)
Apr 14, 2020 0.1168 0.1262 0.1135 0.1186 229,611 +0.00(+1.89%)
Apr 13, 2020 0.1233 0.1420 0.1145 0.1164 265,519 -0.01(-5.60%)
Apr 09, 2020 0.1452 0.1452 0.1070 0.1233 560,500 +0.01(+6.94%)
Apr 08, 2020 0.1130 0.1191 0.1030 0.1153 430,409 -0.00(-0.69%)
Apr 07, 2020 0.1113 0.1290 0.1100 0.1161 165,531 +0.00(+1.40%)
Apr 06, 2020 0.1123 0.1202 0.1077 0.1145 339,711 +0.00(+2.05%)
Apr 03, 2020 0.1030 0.1165 0.1030 0.1122 184,600 +0.01(+11.09%)
Apr 02, 2020 0.1631 0.1631 0.1010 0.1010 794,155 -0.01(-11.56%)
Apr 01, 2020 0.1400 0.1840 0.1141 0.1142 596,507 -0.03(-18.43%)
Mar 31, 2020 0.1481 0.1680 0.1400 0.1400 662,251 -0.01(-5.15%)
Mar 30, 2020 0.1672 0.1672 0.1341 0.1476 235,227 +0.01(+4.02%)
Mar 27, 2020 0.1195 0.1540 0.1195 0.1419 642,500 +0.02(+11.91%)
Mar 26, 2020 0.1150 0.1500 0.1030 0.1268 611,574 +0.02(+13.52%)
Mar 25, 2020 0.1404 0.1449 0.1050 0.1117 219,543 -0.00(-2.19%)
Mar 24, 2020 0.1404 0.1476 0.1090 0.1142 1,009,247 +0.00(+1.06%)
Mar 23, 2020 0.1140 0.1190 0.0950 0.1130 160,166 -0.00(-0.53%)
Mar 20, 2020 0.1000 0.1265 0.0840 0.1136 271,600 +0.01(+9.76%)
Mar 19, 2020 0.1160 0.1320 0.0700 0.1035 664,625 +0.02(+28.25%)
Mar 18, 2020 0.1191 0.1225 0.0807 0.0807 739,631 -0.04(-30.49%)
Mar 17, 2020 0.1040 0.1225 0.1023 0.1161 179,340 +0.00(+3.85%)
Mar 16, 2020 0.1268 0.1400 0.0990 0.1118 366,154 -0.01(-11.55%)
Mar 13, 2020 0.0900 0.1501 0.0900 0.1264 407,000 +0.02(+17.25%)
Mar 12, 2020 0.0900 0.1527 0.0900 0.1078 417,474 -0.02(-13.27%)
Mar 11, 2020 0.1431 0.1470 0.1240 0.1243 245,386 -0.02(-14.28%)
Mar 10, 2020 0.1500 0.1552 0.1360 0.1450 222,648 -0.00(-1.96%)
Mar 09, 2020 0.1500 0.1810 0.1334 0.1479 318,808 -0.01(-4.58%)
Mar 06, 2020 0.1700 0.1800 0.1500 0.1550 183,500 -0.02(-8.98%)
Mar 05, 2020 0.1890 0.2045 0.1623 0.1703 256,522 -0.02(-9.37%)
Mar 04, 2020 0.1999 0.2090 0.1709 0.1879 177,128 -0.00(-0.53%)
Mar 03, 2020 0.1854 0.2167 0.1570 0.1889 973,208 +0.04(+25.93%)
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.