TBD.F - Emerald Health Therapeutics, Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20190.19000.22360.19000.22360.22362,500
Dec 12, 20190.19000.19000.19000.19000.1900-
Dec 11, 20190.19000.19010.19000.19010.190150
Dec 10, 20190.21000.21000.21000.21000.2100-
Dec 09, 20190.24470.24470.24460.24460.24461,900
Dec 06, 20190.19890.24840.19890.24840.2484100
Dec 05, 20190.26000.26000.26000.26000.26002,000
Dec 04, 20190.26000.26000.26000.26000.2600-
Dec 03, 20190.30000.30150.28760.28760.28764,850
Dec 02, 20190.25340.25340.25340.25340.2534-
Nov 29, 20190.26740.26740.26740.26740.2674-
Nov 28, 20190.26740.26750.26740.26750.267535
Nov 27, 20190.24360.29990.24360.29990.2999100
Nov 26, 20190.25660.27010.25660.27010.2701525
Nov 25, 20190.32340.32340.32340.32340.3234200
Nov 22, 20190.30670.30670.30670.30670.3067-
Nov 21, 20190.28220.34150.28220.34150.34153,000
Nov 20, 20190.29900.29900.29900.29900.29901,120
Nov 19, 20190.25020.25020.25020.25020.2502-
Nov 18, 20190.30190.31010.25660.31010.31016,000
Nov 15, 20190.34730.44620.34730.39270.39275,100
Nov 14, 20190.40000.41000.39000.39000.390012,200
Nov 13, 20190.47550.47550.42000.42000.420035,000
Nov 12, 20190.45000.45000.45000.45000.4500-
Nov 11, 20190.49260.49260.49260.49260.4926-
Nov 08, 20190.44330.44330.44330.44330.4433-
Nov 07, 20190.47910.47910.47000.47000.470010,000
Nov 06, 20190.52000.52000.52000.52000.52005,000
Nov 05, 20190.53760.57160.52660.52660.52661,200
Nov 04, 20190.56920.56920.56920.56920.5692318
Nov 01, 20190.53600.59000.53600.59000.5900300
Oct 31, 20190.53000.53000.53000.53000.5300-
Oct 30, 20190.51400.51400.51400.51400.5140-
Oct 29, 20190.59000.59000.58980.58980.58985,000
Oct 28, 20190.60960.61080.60960.61080.6108100
Oct 25, 20190.61200.63620.61200.62900.6290890
Oct 24, 20190.62000.63400.62000.63400.634083
Oct 23, 20190.60640.60720.60640.60720.60722,580
Oct 22, 20190.62540.62540.62540.62540.6254-
Oct 21, 20190.61640.61640.61640.61640.6164-
Oct 18, 20190.66440.72000.66440.72000.7200750
Oct 17, 20190.59100.59100.59100.59100.5910-
Oct 16, 20190.55000.57800.55000.55000.55007,180
Oct 15, 20190.68000.68000.60000.60000.600010,100
Oct 14, 20190.66640.66640.66640.66640.6664-
Oct 11, 20190.70000.73000.70000.71660.716618,549
Oct 10, 20190.79640.79640.79640.79640.7964-
Oct 09, 20190.84540.84540.83340.83340.83345,650
Oct 08, 20190.87840.92640.87840.90000.90007,000
Oct 07, 20190.90040.90040.90040.90040.9004400
Oct 04, 20190.83660.83660.83660.83660.8366-
Oct 02, 20190.83000.83000.83000.83000.830012,500
Oct 01, 20190.88800.90000.88000.88000.880013,004
Sep 30, 20190.97920.97960.92340.92340.92343,290
Sep 27, 20191.05001.10001.03001.03001.030018,500
Sep 26, 20191.05151.05151.05051.05051.0505350
Sep 25, 20191.08101.08101.08101.08101.0810-
Sep 24, 20191.10001.10001.10001.10001.1000900
Sep 23, 20191.10001.10051.10001.10051.100511,785
Sep 20, 20191.11001.11001.11001.11001.1100400
Sep 19, 20191.11001.11001.11001.11001.1100-
Sep 18, 20191.11001.11001.11001.11001.1100-
Sep 17, 20191.19001.19001.19001.19001.19002,000
Sep 16, 20191.19001.19001.19001.19001.1900-
Sep 13, 20191.20001.20001.20001.20001.2000985
Sep 12, 20191.19501.19501.19501.19501.1950-
Sep 11, 20191.25801.25801.24351.24351.24355,000
Sep 10, 20191.22801.22801.22801.22801.2280300
Sep 09, 20191.27901.33801.27901.33801.33801
Sep 06, 20191.22501.22501.22501.22501.2250-
Sep 05, 20191.21001.21001.19451.19451.194510,275
Sep 04, 20191.24651.24651.24651.24651.24655
Sep 03, 20191.21001.25651.21001.22001.22003,008
Sep 02, 20191.22001.25551.22001.25551.25551,100
Aug 30, 20191.22251.22251.22251.22251.2225-
Aug 29, 20191.25101.28051.22351.28051.28055,312
Aug 28, 20191.23001.23001.20101.20101.20108,000
Aug 27, 20191.23551.27501.23551.27501.27503,058
Aug 26, 20191.29851.30201.29851.30201.302081
Aug 23, 20191.32051.32051.32051.32051.3205-
Aug 22, 20191.33301.33301.33301.33301.3330-
Aug 21, 20191.36001.36001.36001.36001.3600625
Aug 20, 20191.34601.34601.34601.34601.3460-
Aug 19, 20191.39951.40001.39951.40001.40002,850
Aug 16, 20191.30301.30301.30301.30301.3030-
Aug 15, 20191.39301.39301.35001.35001.3500225
Aug 14, 20191.51401.57301.51401.56951.5695280
Aug 13, 20191.23851.40001.23851.40001.400019,400
Aug 12, 20191.29851.29851.29851.29851.29852,343
Aug 09, 20191.40001.40001.40001.40001.4000-
Aug 08, 20191.38051.50001.38051.46701.467011,597
Aug 07, 20191.48051.48051.43001.43251.43252,138
Aug 06, 20191.58001.60051.58001.60051.60051,200
Aug 05, 20191.54551.60001.54551.60001.60005,004
Aug 02, 20191.40351.50101.40351.50101.5010358
Aug 01, 20191.38801.38801.38801.38801.38802
Jul 31, 20191.35001.40151.35001.40151.401520
Jul 30, 20191.34701.34701.34701.34701.3470-
Jul 29, 20191.33451.40001.33451.39401.39406,510
Jul 26, 20191.30651.30651.30651.30651.3065-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...