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 30, 2021 0.0810 0.0954 0.0810 0.0902 94,727 -0.00(-5.05%)
Sep 29, 2021 0.0991 0.1004 0.0900 0.0950 245,953 -0.00(-2.36%)
Sep 28, 2021 0.0900 0.0980 0.0900 0.0973 219,342 +0.00(+2.42%)
Sep 27, 2021 0.0900 0.1000 0.0895 0.0950 896,158 -0.00(-4.90%)
Sep 24, 2021 0.0915 0.1000 0.0890 0.0999 111,234 -0.00(-0.10%)
Sep 23, 2021 0.1032 0.1060 0.0990 0.1000 94,859 -0.01(-5.57%)
Sep 22, 2021 0.1000 0.1062 0.0974 0.1059 376,165 +0.00(+3.82%)
Sep 21, 2021 0.1080 0.1080 0.1000 0.1020 61,023 -0.01(-5.56%)
Sep 20, 2021 0.1080 0.1140 0.1005 0.1080 923,442 -0.00(-0.37%)
Sep 17, 2021 0.1100 0.1150 0.0974 0.1084 455,863 -0.00(-1.63%)
Sep 16, 2021 0.1170 0.1300 0.1084 0.1102 158,837 -0.01(-7.32%)
Sep 15, 2021 0.1170 0.1190 0.1084 0.1189 323,094 +0.00(+1.71%)
Sep 14, 2021 0.1155 0.1200 0.1150 0.1169 224,933 -0.00(-2.58%)
Sep 13, 2021 0.1155 0.1231 0.1150 0.1200 43,463 +0.00(+1.27%)
Sep 10, 2021 0.1225 0.1273 0.1185 0.1185 133,712 -0.00(-1.00%)
Sep 09, 2021 0.1201 0.1225 0.1175 0.1197 70,023 -0.00(-0.25%)
Sep 08, 2021 0.1155 0.1227 0.1155 0.1200 68,765 +0.00(+0.00%)
Sep 07, 2021 0.1236 0.1255 0.1160 0.1200 43,412 -0.00(-2.60%)
Sep 03, 2021 0.1230 0.1257 0.1189 0.1232 101,001 +0.00(+0.16%)
Sep 02, 2021 0.1200 0.1231 0.1200 0.1230 120,975 +0.00(+3.36%)
Sep 01, 2021 0.1169 0.1275 0.1169 0.1190 188,640 -0.00(-2.06%)
Aug 31, 2021 0.1269 0.1274 0.1170 0.1215 206,996 -0.01(-4.71%)
Aug 30, 2021 0.1150 0.1275 0.1150 0.1275 123,993 +0.00(+0.08%)
Aug 27, 2021 0.1162 0.1290 0.1162 0.1274 186,018 +0.00(+2.25%)
Aug 26, 2021 0.1150 0.1265 0.1150 0.1246 35,631 +0.00(+3.83%)
Aug 25, 2021 0.1200 0.1300 0.1171 0.1200 462,395 +0.00(+0.00%)
Aug 24, 2021 0.1165 0.1250 0.1165 0.1200 78,533 -0.00(-0.83%)
Aug 23, 2021 0.1194 0.1258 0.1188 0.1210 107,529 -0.01(-4.65%)
Aug 20, 2021 0.1260 0.1300 0.1150 0.1269 198,792 -0.00(-0.31%)
Aug 19, 2021 0.1260 0.1298 0.1229 0.1273 114,104 +0.00(+1.03%)
Aug 18, 2021 0.1200 0.1312 0.1200 0.1260 136,674 -0.00(-3.08%)
Aug 17, 2021 0.1321 0.1374 0.1190 0.1300 242,764 -0.00(-1.52%)
Aug 16, 2021 0.1205 0.1340 0.1160 0.1320 152,070 +0.01(+4.76%)
Aug 13, 2021 0.1200 0.1321 0.1200 0.1260 54,717 -0.00(-3.08%)
Aug 12, 2021 0.1258 0.1311 0.1250 0.1300 242,575 +0.00(+2.12%)
Aug 11, 2021 0.1250 0.1329 0.1250 0.1273 52,835 -0.00(-1.93%)
Aug 10, 2021 0.1221 0.1335 0.1213 0.1298 241,681 +0.01(+6.31%)
Aug 09, 2021 0.1300 0.1370 0.1184 0.1221 296,508 -0.01(-9.56%)
Aug 06, 2021 0.1345 0.1390 0.1330 0.1350 125,106 -0.00(-2.17%)
Aug 05, 2021 0.1320 0.1450 0.1284 0.1380 75,091 +0.01(+4.55%)
Aug 04, 2021 0.1276 0.1439 0.1258 0.1320 209,032 -0.01(-5.78%)
Aug 03, 2021 0.1415 0.1430 0.1275 0.1401 335,134 -0.00(-0.28%)
Aug 02, 2021 0.1390 0.1500 0.1334 0.1405 41,191 +0.00(+0.21%)
Jul 30, 2021 0.1413 0.1500 0.1402 0.1402 121,375 -0.01(-6.03%)
Jul 29, 2021 0.1466 0.1507 0.1400 0.1492 95,758 +0.00(+2.47%)
Jul 28, 2021 0.1470 0.1500 0.1430 0.1456 62,398 +0.00(+0.41%)
Jul 27, 2021 0.1450 0.1530 0.1425 0.1450 15,857 +0.00(+0.00%)
Jul 26, 2021 0.1400 0.1575 0.1400 0.1450 84,233 -0.01(-4.48%)
Jul 23, 2021 0.1424 0.1538 0.1400 0.1518 135,216 +0.00(+0.60%)
Jul 22, 2021 0.1533 0.1545 0.1410 0.1509 52,351 -0.00(-0.40%)
Jul 21, 2021 0.1385 0.1560 0.1385 0.1515 96,792 +0.00(+1.27%)
Jul 20, 2021 0.1565 0.1565 0.1350 0.1496 137,217 +0.01(+4.62%)
Jul 19, 2021 0.1472 0.1548 0.1370 0.1430 180,188 -0.01(-7.56%)
Jul 16, 2021 0.1600 0.1600 0.1480 0.1547 81,968 +0.01(+4.53%)
Jul 15, 2021 0.1485 0.1591 0.1287 0.1480 74,903 +0.00(+0.00%)
Jul 14, 2021 0.1534 0.1621 0.1480 0.1480 397,671 -0.01(-7.50%)
Jul 13, 2021 0.1600 0.1627 0.1500 0.1600 85,085 -0.01(-3.03%)
Jul 12, 2021 0.1660 0.1660 0.1582 0.1650 50,452 +0.00(+0.00%)
Jul 09, 2021 0.1500 0.1685 0.1500 0.1650 95,964 +0.00(+0.00%)
Jul 08, 2021 0.1550 0.1744 0.1550 0.1650 268,786 +0.01(+3.13%)
Jul 07, 2021 0.1591 0.1688 0.1591 0.1600 81,610 -0.00(-2.50%)
Jul 06, 2021 0.1700 0.1700 0.1442 0.1641 134,141 -0.00(-1.14%)
Jul 02, 2021 0.1620 0.1750 0.1620 0.1660 230,510 +0.00(+0.61%)
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.