U.S. Markets closed

Emerald Health Therapeutics, Inc. (EMHTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1860-0.0040 (-2.11%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20210.19900.20300.18000.18600.1860165,900
May 06, 20210.21000.21000.17100.19000.190096,700
May 05, 20210.18100.20000.17600.19000.1900160,900
May 04, 20210.20400.21200.19500.19500.1950182,500
May 03, 20210.20900.22000.20900.21000.2100238,000
Apr 30, 20210.19800.22300.19500.21000.2100151,200
Apr 29, 20210.21300.22100.20000.21100.2110151,100
Apr 28, 20210.23500.23500.20000.21800.2180225,100
Apr 27, 20210.20000.25000.18000.21300.2130169,900
Apr 26, 20210.20800.21900.20100.20600.2060133,900
Apr 23, 20210.20300.21400.18800.20800.2080104,300
Apr 22, 20210.19900.20800.19600.20700.207029,600
Apr 21, 20210.20000.20600.20000.20000.2000142,300
Apr 20, 20210.21000.21200.19600.20300.2030100,100
Apr 19, 20210.19200.21700.19200.20300.2030107,500
Apr 16, 20210.19400.21000.19400.20700.2070179,800
Apr 15, 20210.21100.21600.19900.20400.2040369,100
Apr 14, 20210.21300.22100.21300.21700.2170181,800
Apr 13, 20210.20800.22000.20800.22000.220063,200
Apr 12, 20210.21500.23400.20900.21100.2110226,700
Apr 09, 20210.22800.23400.22000.23200.232080,400
Apr 08, 20210.21900.23100.21900.23000.2300135,900
Apr 07, 20210.22700.23200.22000.22100.2210133,400
Apr 06, 20210.22900.24800.22900.23000.2300220,600
Apr 05, 20210.21500.24000.21500.24000.2400356,400
Apr 01, 20210.22200.22800.21100.21500.2150101,500
Mar 31, 20210.21900.22200.21000.21900.2190187,800
Mar 30, 20210.22900.22900.22000.22200.222057,100
Mar 29, 20210.22100.23500.21900.22800.2280130,400
Mar 26, 20210.24100.24100.22600.22600.2260150,800
Mar 25, 20210.22000.23400.22000.22900.2290124,700
Mar 24, 20210.22100.24300.22100.23700.2370124,000
Mar 23, 20210.23800.25000.22600.22600.2260106,400
Mar 22, 20210.24500.25000.22700.23400.2340145,800
Mar 19, 20210.23400.26500.23400.24000.2400149,300
Mar 18, 20210.25500.25500.23500.23500.2350236,500
Mar 17, 20210.21900.25900.21900.24500.2450164,700
Mar 16, 20210.25000.25800.23400.23400.2340237,700
Mar 15, 20210.25000.29000.23600.25000.2500171,200
Mar 12, 20210.25700.29100.24000.25000.2500269,400
Mar 11, 20210.24900.26700.24700.25500.2550584,000
Mar 10, 20210.26800.30600.25000.25400.2540239,700
Mar 09, 20210.25600.29300.25000.26900.2690463,600
Mar 08, 20210.23600.28000.22000.25900.2590911,300
Mar 05, 20210.24200.25000.19000.23500.23501,196,800
Mar 04, 20210.22200.23800.20800.21200.2120606,200
Mar 03, 20210.24500.25000.22000.22700.2270314,100
Mar 02, 20210.25000.28000.24900.25200.2520356,000
Mar 01, 20210.27300.28600.25500.26600.2660324,800
Feb 26, 20210.23800.26200.23700.25100.2510288,300
Feb 25, 20210.31600.32000.24600.25800.2580613,900
Feb 24, 20210.21300.30800.21300.28000.28001,349,500
Feb 23, 20210.23700.28000.19300.22900.22901,334,400
Feb 22, 20210.28000.30000.23100.24200.24201,264,400
Feb 19, 20210.29400.36000.27600.28000.2800848,800
Feb 18, 20210.29700.36000.29500.30300.3030581,700
Feb 17, 20210.32500.32500.29300.29300.2930642,600
Feb 16, 20210.33700.39800.30500.31000.3100979,800
Feb 12, 20210.29000.31000.26500.30100.30101,833,800
Feb 11, 20210.42200.46600.27400.29900.29905,275,300
Feb 10, 20210.36500.40000.34900.38000.38003,954,800
Feb 09, 20210.30400.36000.30000.31700.31704,104,200
Feb 08, 20210.22700.28400.21500.27800.27802,722,800
Feb 05, 20210.20300.22600.20100.21600.21601,291,000
Feb 04, 20210.20000.21600.18500.21200.2120933,700
Feb 03, 20210.17600.20000.17100.19000.19001,104,300
Feb 02, 20210.17800.18000.16900.17500.1750462,900
Feb 01, 20210.16800.18500.16800.17600.1760880,300
Jan 29, 20210.18900.19000.17000.17100.1710735,400
Jan 28, 20210.17300.19000.17000.17900.1790455,500
Jan 27, 20210.18000.18400.16800.18200.1820625,100
Jan 26, 20210.16800.18000.16800.17600.1760646,300
Jan 25, 20210.18100.19500.17000.17400.1740754,900
Jan 22, 20210.18000.19700.18000.18500.1850298,000
Jan 21, 20210.19300.21900.18500.19100.1910564,600
Jan 20, 20210.18100.19900.18100.19900.1990531,800
Jan 19, 20210.19800.20700.18500.18700.1870356,100
Jan 15, 20210.21600.22200.19100.19800.1980612,900
Jan 14, 20210.18400.20800.18000.20000.2000927,400
Jan 13, 20210.19300.19300.17600.18500.1850299,100
Jan 12, 20210.16800.18800.16800.17600.1760242,400
Jan 11, 20210.16800.18500.16800.18000.1800246,500
Jan 08, 20210.19000.20000.16800.17600.1760340,800
Jan 07, 20210.17600.18000.16300.17400.1740516,200
Jan 06, 20210.17000.18200.15500.16800.1680485,300
Jan 05, 20210.15000.16700.15000.16300.1630220,600
Jan 04, 20210.14900.16300.14100.15900.1590169,600
Dec 31, 20200.15500.16000.15200.15300.1530301,200
Dec 30, 20200.15500.16500.15500.15700.1570346,100
Dec 29, 20200.15800.17000.15500.15600.1560475,300
Dec 28, 20200.16200.17300.15500.15600.1560532,200
Dec 24, 20200.16100.17500.16100.16600.166074,500
Dec 23, 20200.16000.17200.15500.16500.1650230,900
Dec 22, 20200.16000.17000.16000.16000.1600125,600
Dec 21, 20200.16000.17000.15900.16600.1660250,100
Dec 18, 20200.16000.17600.16000.16700.1670172,500
Dec 17, 20200.16800.17900.16100.17200.1720297,600
Dec 16, 20200.17300.17600.15900.16600.1660476,900
Dec 15, 20200.16600.17300.16300.16500.1650181,400
Dec 14, 20200.16600.17500.16600.16700.1670109,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...