Canada Markets close in 2 hrs 59 mins

Emerald Health Therapeutics, Inc. (EMHTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1455-0.0072 (-4.75%)
As of 12:28PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 05, 20200.15290.16400.14550.14550.145597,927
Aug. 04, 20200.14800.15800.14800.15300.1530-
Aug. 03, 20200.15100.16500.15100.15500.1550196,500
Jul. 31, 20200.15000.16700.13600.15700.15701,312,900
Jul. 30, 20200.14500.14800.14000.14300.1430163,800
Jul. 29, 20200.15000.16300.13800.14600.1460225,100
Jul. 28, 20200.13600.15200.13600.15000.1500215,400
Jul. 27, 20200.14700.15500.13900.15000.1500190,100
Jul. 24, 20200.14100.15000.14000.14700.1470135,000
Jul. 23, 20200.14100.15000.14100.14500.1450262,800
Jul. 22, 20200.15400.15400.13700.14200.1420194,500
Jul. 21, 20200.13000.14700.13000.14200.1420128,100
Jul. 20, 20200.13000.15000.13000.13200.1320335,300
Jul. 17, 20200.15000.15000.13000.14200.1420196,400
Jul. 16, 20200.14900.15000.13500.14100.1410443,700
Jul. 15, 20200.13200.15000.13100.15000.1500278,500
Jul. 14, 20200.14000.14700.13200.14000.1400134,200
Jul. 13, 20200.13500.14600.12700.14500.1450344,300
Jul. 10, 20200.12000.13400.12000.13000.1300221,500
Jul. 09, 20200.12500.13500.12200.12600.1260261,100
Jul. 08, 20200.12600.13200.12000.13000.1300285,100
Jul. 07, 20200.12700.13800.12500.12800.1280284,300
Jul. 06, 20200.13600.13900.12700.13700.1370273,400
Jul. 02, 20200.12500.17000.12500.13100.1310397,800
Jul. 01, 20200.12500.15000.12100.14000.1400509,800
Jun. 30, 20200.12400.13400.12000.12900.1290422,700
Jun. 29, 20200.13400.14500.12500.13400.1340471,400
Jun. 26, 20200.14100.14700.13000.13800.1380114,900
Jun. 25, 20200.14300.14900.13400.14100.1410223,100
Jun. 24, 20200.14300.15600.14000.14300.1430188,400
Jun. 23, 20200.15400.15400.14400.14600.1460203,600
Jun. 22, 20200.13900.19200.13900.15000.1500324,000
Jun. 19, 20200.18000.18000.14000.14800.1480900,900
Jun. 18, 20200.16000.17800.16000.17800.1780191,200
Jun. 17, 20200.16600.17400.16000.16800.1680159,300
Jun. 16, 20200.21300.21300.16200.16300.1630296,000
Jun. 15, 20200.17500.18000.16300.17200.1720230,500
Jun. 12, 20200.16800.19600.16000.17700.1770198,300
Jun. 11, 20200.18500.19100.16300.16800.1680598,100
Jun. 10, 20200.21900.21900.18000.18700.1870537,300
Jun. 09, 20200.20000.20500.18800.19400.1940344,700
Jun. 08, 20200.20000.21000.18900.19200.1920449,500
Jun. 05, 20200.21000.21000.18500.19500.1950486,300
Jun. 04, 20200.18900.19800.18400.19500.1950196,200
Jun. 03, 20200.20600.20600.18000.19000.1900647,300
Jun. 02, 20200.20600.21700.19100.19600.1960310,300
Jun. 01, 20200.20000.22000.18700.20000.2000342,300
May 29, 20200.19000.20700.17800.20000.2000403,400
May 28, 20200.16700.20900.16400.19100.19101,365,600
May 27, 20200.18000.19100.16200.16600.1660732,700
May 26, 20200.16900.17600.15400.17000.17001,220,300
May 22, 20200.16700.16700.14000.15900.1590889,600
May 21, 20200.19500.19500.14000.14700.1470546,000
May 20, 20200.20000.21000.15000.16700.16701,078,200
May 19, 20200.18000.21000.15000.19300.1930770,200
May 18, 20200.15300.18500.11000.17300.1730992,500
May 15, 20200.10900.13300.10900.11900.1190393,100
May 14, 20200.12000.12300.11000.11500.1150168,100
May 13, 20200.11200.13200.11200.12000.1200413,600
May 12, 20200.11000.12300.11000.12100.1210241,300
May 11, 20200.11000.12200.11000.11900.1190141,400
May 08, 20200.14400.14400.11200.11800.1180151,600
May 07, 20200.11800.11900.10900.11600.1160126,300
May 06, 20200.10600.12100.10600.11500.115075,300
May 05, 20200.12400.12400.11500.11800.1180150,400
May 04, 20200.11000.12500.11000.12100.1210261,400
May 01, 20200.11400.12400.11200.12200.1220138,700
Apr. 30, 20200.13000.16700.11700.12300.1230394,100
Apr. 29, 20200.13000.13800.12000.12800.1280568,700
Apr. 28, 20200.13500.13500.11300.12000.1200176,800
Apr. 27, 20200.13200.13200.10800.12000.1200454,500
Apr. 24, 20200.10500.11900.10500.11500.1150326,900
Apr. 23, 20200.11700.12000.11000.11000.1100164,800
Apr. 22, 20200.10600.12000.10600.11500.1150113,100
Apr. 21, 20200.10600.11600.10600.11500.1150107,000
Apr. 20, 20200.10800.13000.10600.10800.1080345,200
Apr. 17, 20200.10800.12000.10800.12000.1200161,300
Apr. 16, 20200.13100.13100.11100.11600.1160163,100
Apr. 15, 20200.13000.13000.11200.12000.1200160,000
Apr. 14, 20200.11700.12600.11400.11900.1190229,600
Apr. 13, 20200.12300.14200.11500.11600.1160265,500
Apr. 09, 20200.14500.14500.10700.12300.1230560,600
Apr. 08, 20200.11300.11900.10300.11500.1150430,400
Apr. 07, 20200.11100.12900.11000.11600.1160165,500
Apr. 06, 20200.11200.12000.10800.11500.1150339,700
Apr. 03, 20200.10300.11700.10300.11200.1120184,700
Apr. 02, 20200.16300.16300.10100.10100.1010794,200
Apr. 01, 20200.14000.18400.11400.11400.1140596,500
Mar. 31, 20200.14800.16800.14000.14000.1400662,300
Mar. 30, 20200.16700.16700.13400.14800.1480235,200
Mar. 27, 20200.12000.15400.12000.14200.1420642,600
Mar. 26, 20200.11500.15000.10300.12700.1270611,600
Mar. 25, 20200.14000.14500.10500.11200.1120219,500
Mar. 24, 20200.14000.14800.10900.11400.11401,009,200
Mar. 23, 20200.11400.11900.09500.11300.1130160,200
Mar. 20, 20200.10000.12700.08400.11400.1140271,600
Mar. 19, 20200.11600.13200.07000.10300.1030664,600
Mar. 18, 20200.11900.12300.08100.08100.0810739,600
Mar. 17, 20200.10400.12300.10200.11600.1160179,300
Mar. 16, 20200.12700.14000.09900.11200.1120366,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...