Canada markets open in 9 hours 15 minutes

Emerald Health Therapeutics, Inc. (EMHTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2026-0.0047 (-2.27%)
At close: 3:21PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Dec. 11, 20200.16100.17100.16000.17000.1700162,900
Dec. 10, 20200.16100.17400.16100.16700.1670163,100
Dec. 09, 20200.16000.18000.16000.17100.1710303,600
Dec. 08, 20200.16900.18200.16600.17300.1730513,600
Dec. 07, 20200.17500.18500.17000.17800.1780109,000
Dec. 04, 20200.17500.18700.17000.17500.1750559,200
Dec. 03, 20200.20000.20000.17500.18500.1850525,600
Dec. 02, 20200.18000.19500.18000.18600.1860345,100
Dec. 01, 20200.25500.25500.18500.18600.1860641,100
Nov. 30, 20200.22000.22900.21000.22100.2210883,100
Nov. 27, 20200.17900.21000.17900.21000.2100354,600
Nov. 25, 20200.18800.19000.17900.18000.1800378,700
Nov. 24, 20200.16700.18400.16000.18400.1840338,600
Nov. 23, 20200.16300.17000.16000.16000.1600299,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...