TBD.F - Emerald Health Therapeutics, Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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-
Jul 25, 20191.30001.30001.30001.30001.3000-
Jul 24, 20191.30901.38351.30901.37651.376512,000
Jul 23, 20191.39851.39851.39851.39851.3985-
Jul 22, 20191.43801.49901.36351.39101.39107,996
Jul 19, 20191.46901.46901.46901.46901.4690-
Jul 18, 20191.55801.55851.55001.55001.5500207
Jul 17, 20191.53301.59401.53301.59401.59405
Jul 16, 20191.50051.50051.50051.50051.5005100
Jul 15, 20191.50001.53451.50001.53451.5345100
Jul 12, 20191.50151.50151.50001.50001.5000750
Jul 11, 20191.53351.53351.53351.53351.5335-
Jul 10, 20191.54701.54701.54651.54651.546530
Jul 09, 20191.59651.59651.59651.59651.5965-
Jul 08, 20191.61151.61151.61151.61151.61151,100
Jul 05, 20191.57901.57901.57901.57901.5790-
Jul 04, 20191.58401.58401.58401.58401.5840935
Jul 03, 20191.56601.56601.56601.56601.5660-
Jul 02, 20191.59001.64151.59001.59001.59002,850
Jul 01, 20191.58051.58051.58051.58051.5805-
Jun 28, 20191.58251.58251.58251.58251.5825-
Jun 27, 20191.52601.62201.52601.62201.6220500
Jun 26, 20191.56001.61551.56001.59551.59553,540
Jun 25, 20191.60001.66301.56251.56251.56256,998
Jun 24, 20191.72301.73001.72301.73001.7300500
Jun 21, 20191.82401.82401.82401.82401.8240-
Jun 20, 20191.79351.79801.73751.73751.7375435
Jun 19, 20191.82651.87001.82651.84551.8455210
Jun 18, 20191.80001.84751.74001.84751.84757,555
Jun 17, 20191.90001.90001.85651.85651.85651,000
Jun 14, 20191.97202.00601.97202.00402.0040300
Jun 13, 20192.00302.06402.00302.06402.06403,660
Jun 12, 20191.94802.02001.94802.02002.02003,500
Jun 11, 20192.08202.14201.94551.94551.94552,679
Jun 07, 20192.11802.11802.11802.11802.1180-
Jun 06, 20192.17402.24002.17402.24002.24002,679
Jun 05, 20192.20102.25902.20102.25902.25901,000
Jun 04, 20192.07402.13402.07402.13402.13401,000
Jun 03, 20192.34902.34902.20002.20002.20002,495
May 31, 20192.43202.46802.41002.46802.46805,400
May 30, 20192.47602.47602.47602.47602.4760-
May 29, 20192.48002.48002.48002.48002.4800-
May 28, 20192.47902.47902.46002.46002.46002,200
May 27, 20192.54402.54402.45602.53602.53605,860
May 24, 20192.46402.46402.46402.46402.4640180
May 23, 20192.46502.46502.46202.46202.4620303
May 22, 20192.41802.43002.41802.43002.4300250
May 21, 20192.43602.43602.43602.43602.4360-
May 20, 20192.43302.49002.43302.49002.49001,000
May 17, 20192.40702.46102.40602.40602.40604,108
May 16, 20192.42802.42802.42802.42802.4280-
May 15, 20192.42902.42902.40002.40002.4000800
May 14, 20192.37602.40002.37602.40002.4000500
May 13, 20192.54702.54702.54702.54702.5470850
May 10, 20192.30802.38902.25002.38902.38903,690
May 09, 20192.38802.44802.38802.44802.448026
May 08, 20192.28502.43802.28502.43202.4320250
May 07, 20192.24802.25902.24802.25602.25607,416
May 06, 20192.25802.32502.25802.32502.32504,800
May 03, 20192.40402.44002.40402.44002.44002,100
May 02, 20192.56102.60002.36802.45002.450012,802
Apr 30, 20192.58702.64202.58702.64202.64201,500
Apr 29, 20192.58202.63802.58202.59002.59001,940
Apr 26, 20192.58002.63902.58002.63902.63902,000
Apr 25, 20192.62902.67002.62902.67002.67002,650
Apr 24, 20192.52402.61102.52402.54002.54002,640
Apr 23, 20192.47202.55902.47102.55902.55904,204
Apr 18, 20192.47502.53502.47502.53502.535020
Apr 17, 20192.44402.50002.34502.49202.49208,209
Apr 16, 20192.71902.72002.37002.37002.3700460
Apr 15, 20192.87502.88102.87502.88102.8810570
Apr 12, 20192.81502.83102.81502.83102.8310200
Apr 11, 20192.93402.99002.83002.83002.8300680
Apr 10, 20192.91502.91602.89902.90002.90008,400
Apr 09, 20192.77202.77202.75002.75002.75005,000
Apr 08, 20192.90002.90002.83002.83002.83001,868
Apr 05, 20192.89002.93002.89002.91002.91001,365
Apr 04, 20192.85002.88002.85002.87002.87001,010
Apr 03, 20192.75002.96002.75002.87002.87002,034
Apr 02, 20192.78002.82002.72002.72002.7200577
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...