EMHTF - Emerald Health Therapeutics, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20191.33201.36501.29001.33001.3300114,200
Sep 12, 20191.33001.40001.31001.33001.3300165,800
Sep 11, 20191.51001.51001.36801.38501.3850238,000
Sep 10, 20191.39401.42401.34001.41001.4100121,100
Sep 09, 20191.50001.53001.39001.39001.3900354,500
Sep 06, 20191.39001.46001.39001.44001.4400333,900
Sep 05, 20191.47001.49001.33001.39001.3900264,700
Sep 04, 20191.32001.46801.29001.33401.3340228,400
Sep 03, 20191.34001.35001.27001.33001.3300329,400
Aug 30, 20191.44001.44001.31901.34001.3400195,300
Aug 29, 20191.42501.46001.34001.37001.3700247,900
Aug 28, 20191.27501.43801.25001.43001.4300423,800
Aug 27, 20191.38001.57001.33901.34001.3400222,900
Aug 26, 20191.65001.65001.40001.41001.4100337,400
Aug 23, 20191.51001.56501.41001.47001.4700206,900
Aug 22, 20191.48701.60001.48001.50801.5080147,900
Aug 21, 20191.54001.54001.46001.49401.4940239,300
Aug 20, 20191.56101.56101.48001.52001.5200104,000
Aug 19, 20191.55001.59001.50001.51001.5100130,000
Aug 16, 20191.48001.54001.48001.54001.5400154,200
Aug 15, 20191.53001.69001.44401.47601.4760249,400
Aug 14, 20191.68001.77001.55001.56001.5600477,100
Aug 13, 20191.47001.72301.47001.72001.7200574,700
Aug 12, 20191.45901.51501.40701.41701.4170292,300
Aug 09, 20191.58001.61501.38001.41001.4100251,500
Aug 08, 20191.57501.68001.54001.55001.5500146,100
Aug 07, 20191.65001.66001.54101.58601.5860209,700
Aug 06, 20191.70002.00301.60001.61001.6100418,300
Aug 05, 20191.75501.79001.70001.76001.7600198,500
Aug 02, 20191.59001.77001.59001.77001.7700194,700
Aug 01, 20191.57501.65001.55001.59001.5900138,000
Jul 31, 20191.53001.64001.51001.57001.5700216,800
Jul 30, 20191.45001.62501.45001.53001.530079,000
Jul 29, 20191.48001.57001.45001.51101.5110166,800
Jul 26, 20191.59001.59001.46001.51001.5100129,400
Jul 25, 20191.43001.57001.43001.49601.4960255,000
Jul 24, 20191.48001.50301.45001.46101.4610229,500
Jul 23, 20191.56001.59401.48001.50001.5000401,700
Jul 22, 20191.65001.73001.55001.59001.5900264,600
Jul 19, 20191.70001.71001.62701.64001.6400194,800
Jul 18, 20191.86001.88801.67001.69101.6910176,900
Jul 17, 20191.73001.79401.72001.77001.7700167,700
Jul 16, 20191.67001.76001.65001.74001.7400202,000
Jul 15, 20191.69001.79001.67001.67201.6720270,200
Jul 12, 20191.66001.75501.63001.70001.7000331,900
Jul 11, 20191.74001.85001.70001.70001.7000237,800
Jul 10, 20191.81001.83501.74001.77001.7700170,000
Jul 09, 20191.80001.90001.75001.77601.7760209,200
Jul 08, 20191.85001.90001.80001.82001.8200170,600
Jul 05, 20191.82001.89501.79001.85001.8500123,700
Jul 03, 20191.74001.82001.73001.82001.8200209,300
Jul 02, 20191.84501.90001.75001.80001.8000208,200
Jul 01, 20191.86001.87001.84001.84001.8400106,300
Jun 28, 20191.85501.95001.82001.84001.8400165,300
Jun 27, 20191.76501.90001.73001.83001.8300281,900
Jun 26, 20191.80001.83001.73001.77001.7700229,400
Jun 25, 20191.78001.88001.67001.80001.8000684,500
Jun 24, 20192.00002.03101.77001.85001.8500352,000
Jun 21, 20192.05002.09001.95002.00002.0000269,100
Jun 20, 20192.00002.09001.95002.08902.0890207,400
Jun 19, 20191.99002.07001.97001.99801.9980272,800
Jun 18, 20192.11002.22002.05002.07002.0700365,000
Jun 17, 20192.14002.22502.00002.00002.0000281,200
Jun 14, 20192.24002.26002.10002.14002.1400272,400
Jun 13, 20192.26002.41002.24002.26002.2600164,100
Jun 12, 20192.20002.30502.20002.27002.2700112,300
Jun 11, 20192.34502.37502.20002.25002.2500410,400
Jun 10, 20192.43002.50002.34002.37002.3700231,900
Jun 07, 20192.39502.49002.39002.43002.4300112,100
Jun 06, 20192.44002.50002.37802.43002.4300168,300
Jun 05, 20192.60002.72002.41002.46002.4600135,500
Jun 04, 20192.29002.55002.29002.50802.5080451,800
Jun 03, 20192.50002.60702.33802.36002.3600430,600
May 31, 20192.74502.82002.52002.57002.5700315,900
May 30, 20192.74502.90002.74502.75602.7560115,200
May 29, 20192.74502.82002.73002.79902.7990119,900
May 28, 20192.77002.86002.75102.79402.7940159,800
May 24, 20192.75002.83002.74002.81802.8180315,900
May 23, 20192.72502.75002.68402.72002.7200117,200
May 22, 20192.77002.78002.70002.78002.7800113,400
May 21, 20192.80002.80002.71002.73002.7300135,700
May 20, 20192.79002.84002.74002.78002.7800182,500
May 17, 20192.65002.75002.65002.75002.7500138,300
May 16, 20192.74002.77002.68002.71102.7110190,100
May 15, 20192.70502.86002.64802.74002.7400149,400
May 14, 20192.68502.81002.68002.70602.7060149,100
May 13, 20192.60002.84002.58202.68002.6800207,800
May 10, 20192.60002.83002.55002.83002.8300206,800
May 09, 20192.71602.75002.58002.60002.6000208,900
May 08, 20192.70002.76902.59002.70102.7010152,400
May 07, 20192.47502.66502.45002.59002.5900229,200
May 06, 20192.65002.65002.47002.55202.5520348,400
May 03, 20192.65002.71302.64502.66002.6600229,500
May 02, 20192.83002.85002.59002.71002.7100320,300
May 01, 20192.96002.97502.70002.84302.8430458,300
Apr 30, 20192.80502.97002.80002.95902.9590299,900
Apr 29, 20192.95002.95502.87002.92002.9200167,500
Apr 26, 20192.89502.92902.85002.92002.9200127,500
Apr 25, 20192.96002.96002.88002.91002.9100137,900
Apr 24, 20192.79002.96002.79002.95002.9500243,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...