Breaking News Bar

Business News and Information

Emerald Health Therapeutics Inc (OP: EMHTF )

0.1905 USD -0.0086 (-4.32%)
Official Closing Price Updated: 3:55 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 0.1928 0.2192 0.1850 0.1905 564,566 -0.01(-4.32%)
Jan 20, 2021 0.1805 0.1992 0.1805 0.1991 531,808 +0.01(+6.47%)
Jan 19, 2021 0.1978 0.2067 0.1850 0.1870 356,079 -0.01(-5.46%)
Jan 15, 2021 0.2158 0.2215 0.1911 0.1978 612,800 -0.00(-0.95%)
Jan 14, 2021 0.1839 0.2082 0.1799 0.1997 927,409 +0.01(+8.00%)
Jan 13, 2021 0.1930 0.1930 0.1758 0.1849 299,051 +0.01(+5.30%)
Jan 12, 2021 0.1675 0.1881 0.1675 0.1756 242,352 -0.00(-2.44%)
Jan 11, 2021 0.1795 0.1849 0.1675 0.1800 246,453 +0.00(+2.04%)
Jan 08, 2021 0.1900 0.2000 0.1675 0.1764 340,800 +0.00(+1.20%)
Jan 07, 2021 0.1763 0.1800 0.1631 0.1743 516,184 +0.01(+4.06%)
Jan 06, 2021 0.1630 0.1816 0.1553 0.1675 485,299 +0.00(+2.63%)
Jan 05, 2021 0.1500 0.1666 0.1500 0.1632 220,644 +0.00(+2.38%)
Jan 04, 2021 0.1510 0.1631 0.1411 0.1594 169,616 +0.01(+4.39%)
Dec 31, 2020 0.1527 0.1527 0.1527 346,073 -0.00(-2.55%)
Dec 30, 2020 0.1550 0.1647 0.1550 0.1567 346,073 +0.00(+0.45%)
Dec 29, 2020 0.1580 0.1700 0.1551 0.1560 475,295 +0.00(+0.00%)
Dec 28, 2020 0.1621 0.1725 0.1550 0.1560 532,158 -0.01(-5.97%)
Dec 24, 2020 0.1612 0.1750 0.1612 0.1659 74,400 +0.00(+0.55%)
Dec 23, 2020 0.1600 0.1717 0.1550 0.1650 230,930 +0.01(+3.13%)
Dec 22, 2020 0.1600 0.1700 0.1600 0.1600 125,561 -0.01(-3.61%)
Dec 21, 2020 0.1620 0.1700 0.1594 0.1660 250,081 -0.00(-0.60%)
Dec 18, 2020 0.1600 0.1761 0.1600 0.1670 172,400 -0.01(-3.08%)
Dec 17, 2020 0.1681 0.1785 0.1609 0.1723 297,602 +0.01(+3.98%)
Dec 16, 2020 0.1729 0.1758 0.1593 0.1657 476,856 +0.00(+0.42%)
Dec 15, 2020 0.1661 0.1730 0.1628 0.1650 181,424 -0.00(-1.20%)
Dec 14, 2020 0.1661 0.1749 0.1661 0.1670 109,084 -0.00(-1.76%)
Dec 11, 2020 0.1610 0.1710 0.1604 0.1700 162,900 +0.00(+1.61%)
Dec 10, 2020 0.1605 0.1737 0.1605 0.1673 163,105 -0.00(-2.39%)
Dec 09, 2020 0.1600 0.1800 0.1600 0.1714 303,629 -0.00(-1.04%)
Dec 08, 2020 0.1694 0.1820 0.1662 0.1732 513,646 -0.00(-2.70%)
Dec 07, 2020 0.1750 0.1850 0.1703 0.1780 109,031 +0.00(+1.71%)
Dec 04, 2020 0.1752 0.1873 0.1701 0.1750 559,100 -0.01(-5.15%)
Dec 03, 2020 0.2000 0.2000 0.1750 0.1845 525,592 -0.00(-0.75%)
Dec 02, 2020 0.1800 0.1950 0.1800 0.1859 345,115 +0.00(+0.22%)
Dec 01, 2020 0.2550 0.2550 0.1850 0.1855 641,131 -0.04(-16.06%)
Nov 30, 2020 0.2200 0.2293 0.2100 0.2210 883,088 +0.01(+5.24%)
Nov 27, 2020 0.1785 0.2100 0.1785 0.2100 354,600 +0.03(+16.67%)
Nov 25, 2020 0.1875 0.1902 0.1789 0.1800 378,600 -0.00(-2.07%)
Nov 24, 2020 0.1667 0.1838 0.1603 0.1838 338,648 +0.02(+14.87%)
Nov 23, 2020 0.1625 0.1700 0.1600 0.1600 299,850 -0.01(-3.03%)
Nov 20, 2020 0.1563 0.1850 0.1563 0.1650 217,600 +0.00(+0.00%)
Nov 19, 2020 0.1582 0.1761 0.1582 0.1650 112,784 -0.00(-2.88%)
Nov 18, 2020 0.1555 0.1800 0.1555 0.1699 76,850 -0.00(-0.06%)
Nov 17, 2020 0.1575 0.1781 0.1550 0.1700 167,427 -0.00(-0.12%)
Nov 16, 2020 0.1815 0.1900 0.1700 0.1702 281,627 -0.01(-6.64%)
Nov 13, 2020 0.1738 0.1827 0.1651 0.1823 156,100 +0.01(+4.17%)
Nov 12, 2020 0.1719 0.1875 0.1706 0.1750 131,113 -0.00(-0.68%)
Nov 11, 2020 0.1655 0.1912 0.1655 0.1762 129,998 -0.01(-5.12%)
Nov 10, 2020 0.2000 0.2000 0.1750 0.1857 526,052 -0.01(-3.03%)
Nov 09, 2020 0.2199 0.2481 0.1867 0.1915 581,429 -0.01(-4.87%)
Nov 06, 2020 0.1953 0.2100 0.1734 0.2013 687,100 +0.02(+11.71%)
Nov 05, 2020 0.1800 0.2000 0.1500 0.1802 373,832 +0.01(+6.00%)
Nov 04, 2020 0.1914 0.1927 0.1700 0.1700 298,597 -0.01(-8.01%)
Nov 03, 2020 0.1392 0.1874 0.1392 0.1848 392,342 +0.03(+23.20%)
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.
 
bottom clear