Emerald Health Therapeutics Inc (OP: EMHTF )

0.1860 USD -0.0040 (-2.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 0.1985 0.2025 0.1802 0.1860 165,871 -0.00(-2.11%)
May 06, 2021 0.2100 0.2100 0.1713 0.1900 96,682 +0.00(+0.00%)
May 05, 2021 0.1806 0.2000 0.1761 0.1900 160,882 -0.01(-2.61%)
May 04, 2021 0.2040 0.2119 0.1950 0.1951 182,451 -0.01(-7.10%)
May 03, 2021 0.2088 0.2201 0.2088 0.2100 237,963 +0.00(+0.00%)
Apr 30, 2021 0.1975 0.2229 0.1950 0.2100 151,200 -0.00(-0.38%)
Apr 29, 2021 0.2125 0.2210 0.2000 0.2108 151,146 -0.01(-3.21%)
Apr 28, 2021 0.2349 0.2349 0.2003 0.2178 225,130 +0.00(+2.25%)
Apr 27, 2021 0.2000 0.2498 0.1800 0.2130 169,856 +0.01(+3.25%)
Apr 26, 2021 0.2080 0.2191 0.2005 0.2063 133,875 -0.00(-0.82%)
Apr 23, 2021 0.2027 0.2141 0.1875 0.2080 104,300 +0.00(+0.48%)
Apr 22, 2021 0.1990 0.2083 0.1962 0.2070 29,602 +0.01(+3.50%)
Apr 21, 2021 0.2001 0.2060 0.2000 0.2000 142,274 -0.00(-1.33%)
Apr 20, 2021 0.2100 0.2120 0.1962 0.2027 100,060 +0.00(+0.05%)
Apr 19, 2021 0.1920 0.2170 0.1920 0.2026 107,501 -0.00(-2.27%)
Apr 16, 2021 0.1935 0.2101 0.1935 0.2073 179,700 +0.00(+1.57%)
Apr 15, 2021 0.2105 0.2162 0.1991 0.2041 369,137 -0.01(-5.73%)
Apr 14, 2021 0.2125 0.2214 0.2125 0.2165 181,766 -0.00(-1.59%)
Apr 13, 2021 0.2080 0.2200 0.2080 0.2200 63,238 +0.01(+4.46%)
Apr 12, 2021 0.2150 0.2340 0.2092 0.2106 226,704 -0.02(-9.26%)
Apr 09, 2021 0.2276 0.2342 0.2200 0.2321 80,300 +0.00(+0.91%)
Apr 08, 2021 0.2188 0.2311 0.2188 0.2300 135,901 +0.01(+3.98%)
Apr 07, 2021 0.2269 0.2320 0.2201 0.2212 133,447 -0.01(-3.87%)
Apr 06, 2021 0.2290 0.2476 0.2290 0.2301 220,557 -0.01(-4.09%)
Apr 05, 2021 0.2150 0.2400 0.2150 0.2399 356,369 +0.03(+11.84%)
Apr 01, 2021 0.2217 0.2275 0.2111 0.2145 101,500 -0.00(-2.23%)
Mar 31, 2021 0.2187 0.2216 0.2100 0.2194 187,834 -0.00(-1.04%)
Mar 30, 2021 0.2291 0.2291 0.2196 0.2217 57,096 -0.01(-2.89%)
Mar 29, 2021 0.2215 0.2348 0.2186 0.2283 130,425 +0.00(+0.97%)
Mar 26, 2021 0.2409 0.2409 0.2260 0.2261 150,700 -0.00(-1.40%)
Mar 25, 2021 0.2299 0.2340 0.2201 0.2293 124,683 -0.01(-3.21%)
Mar 24, 2021 0.2205 0.2430 0.2205 0.2369 124,013 +0.01(+4.82%)
Mar 23, 2021 0.2380 0.2500 0.2260 0.2260 106,381 -0.01(-3.58%)
Mar 22, 2021 0.2450 0.2500 0.2270 0.2344 145,809 -0.01(-2.50%)
Mar 19, 2021 0.2340 0.2650 0.2340 0.2404 149,300 +0.01(+2.34%)
Mar 18, 2021 0.2550 0.2550 0.2349 0.2349 236,544 -0.01(-3.93%)
Mar 17, 2021 0.2185 0.2594 0.2185 0.2445 164,704 +0.01(+4.62%)
Mar 16, 2021 0.2500 0.2575 0.2337 0.2337 237,661 -0.02(-6.37%)
Mar 15, 2021 0.2500 0.2900 0.2364 0.2496 171,245 -0.00(-0.16%)
Mar 12, 2021 0.2571 0.2906 0.2400 0.2500 269,400 -0.00(-1.92%)
Mar 11, 2021 0.2488 0.2667 0.2465 0.2549 563,058 +0.00(+0.31%)
Mar 10, 2021 0.2661 0.3056 0.2500 0.2541 239,670 -0.02(-5.57%)
Mar 09, 2021 0.2558 0.2925 0.2498 0.2691 463,576 +0.01(+3.90%)
Mar 08, 2021 0.2355 0.2800 0.2200 0.2590 911,271 +0.02(+10.12%)
Mar 05, 2021 0.2419 0.2500 0.1900 0.2352 1,196,800 +0.02(+11.05%)
Mar 04, 2021 0.2215 0.2383 0.2077 0.2118 606,160 -0.01(-6.57%)
Mar 03, 2021 0.2448 0.2500 0.2200 0.2267 314,076 -0.02(-9.93%)
Mar 02, 2021 0.2500 0.2799 0.2490 0.2517 356,038 -0.01(-5.34%)
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.