Mail

EMHTF - Emerald Health Therapeutics, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 24, 2020	0.2700	0.2700	0.2500	0.2510	0.2510	392,400
Jan. 23, 2020	0.2630	0.2800	0.2600	0.2610	0.2610	328,800
Jan. 22, 2020	0.2600	0.2960	0.2580	0.2750	0.2750	198,800
Jan. 21, 2020	0.2670	0.2800	0.2600	0.2690	0.2690	435,700
Jan. 17, 2020	0.2500	0.2700	0.2470	0.2620	0.2620	838,600
Jan. 16, 2020	0.2800	0.3030	0.2460	0.2500	0.2500	1,836,400
Jan. 15, 2020	0.2380	0.3240	0.2310	0.2720	0.2720	713,600
Jan. 14, 2020	0.2430	0.2700	0.2360	0.2400	0.2400	422,700
Jan. 13, 2020	0.2500	0.2600	0.2350	0.2540	0.2540	256,400
Jan. 10, 2020	0.2800	0.2800	0.2430	0.2490	0.2490	268,000
Jan. 09, 2020	0.2500	0.3170	0.2420	0.2590	0.2590	270,500
Jan. 08, 2020	0.2500	0.2560	0.2300	0.2500	0.2500	235,800
Jan. 07, 2020	0.2360	0.2500	0.2330	0.2420	0.2420	212,100
Jan. 06, 2020	0.2480	0.2600	0.2330	0.2400	0.2400	288,800
Jan. 03, 2020	0.2500	0.2500	0.2340	0.2430	0.2430	158,200
Jan. 02, 2020	0.2450	0.2560	0.2380	0.2420	0.2420	332,900
Dec. 31, 2019	0.2470	0.2510	0.2280	0.2410	0.2410	568,000
Dec. 30, 2019	0.2500	0.2580	0.2300	0.2430	0.2430	498,000
Dec. 27, 2019	0.2800	0.3100	0.2500	0.2560	0.2560	481,300
Dec. 26, 2019	0.2530	0.3100	0.2530	0.2820	0.2820	486,900
Dec. 24, 2019	0.2550	0.2670	0.2500	0.2590	0.2590	283,400
Dec. 23, 2019	0.2400	0.2760	0.2400	0.2530	0.2530	683,800
Dec. 20, 2019	0.2140	0.2800	0.2140	0.2400	0.2400	453,000
Dec. 19, 2019	0.2080	0.2260	0.2060	0.2210	0.2210	600,600
Dec. 18, 2019	0.2190	0.2360	0.2100	0.2100	0.2100	396,900
Dec. 17, 2019	0.2410	0.2600	0.2230	0.2300	0.2300	505,100
Dec. 16, 2019	0.3290	0.3290	0.2390	0.2450	0.2450	799,100
Dec. 13, 2019	0.2200	0.2900	0.2160	0.2850	0.2850	1,249,900
Dec. 12, 2019	0.2200	0.2260	0.2000	0.2150	0.2150	474,700
Dec. 11, 2019	0.2160	0.2300	0.2100	0.2180	0.2180	394,000
Dec. 10, 2019	0.2400	0.2750	0.2210	0.2250	0.2250	431,900
Dec. 09, 2019	0.2310	0.2730	0.2240	0.2400	0.2400	525,500
Dec. 06, 2019	0.2510	0.2630	0.2270	0.2400	0.2400	558,100
Dec. 05, 2019	0.2510	0.2770	0.2330	0.2500	0.2500	556,100
Dec. 04, 2019	0.2830	0.2840	0.2550	0.2560	0.2560	289,000
Dec. 03, 2019	0.3250	0.3250	0.2500	0.2730	0.2730	1,301,500
Dec. 02, 2019	0.3160	0.3190	0.3000	0.3080	0.3080	289,000
Nov. 29, 2019	0.3250	0.3300	0.3050	0.3190	0.3190	89,200
Nov. 27, 2019	0.2900	0.3310	0.2900	0.3250	0.3250	217,200
Nov. 26, 2019	0.3140	0.3140	0.2990	0.3000	0.3000	512,500
Nov. 25, 2019	0.3200	0.3400	0.3100	0.3150	0.3150	383,900
Nov. 22, 2019	0.3900	0.4680	0.3290	0.3290	0.3290	431,200
Nov. 21, 2019	0.3450	0.4100	0.3450	0.3800	0.3800	1,284,400
Nov. 20, 2019	0.3120	0.3700	0.3120	0.3440	0.3440	698,200
Nov. 19, 2019	0.3050	0.3330	0.2910	0.3200	0.3200	596,300
Nov. 18, 2019	0.3730	0.3790	0.2870	0.3030	0.3030	1,237,300
Nov. 15, 2019	0.4430	0.4430	0.3560	0.3700	0.3700	789,900
Nov. 14, 2019	0.4480	0.4500	0.3980	0.4130	0.4130	470,400
Nov. 13, 2019	0.4880	0.5330	0.4330	0.4500	0.4500	549,700
Nov. 12, 2019	0.5990	0.5990	0.4980	0.5000	0.5000	217,400
Nov. 11, 2019	0.5130	0.5750	0.5100	0.5200	0.5200	211,000
Nov. 08, 2019	0.5300	0.5940	0.5020	0.5710	0.5710	158,500
Nov. 07, 2019	0.5500	0.5610	0.5000	0.5120	0.5120	291,000
Nov. 06, 2019	0.6020	0.6020	0.5420	0.5440	0.5440	196,200
Nov. 05, 2019	0.6330	0.6400	0.5800	0.5900	0.5900	239,600
Nov. 04, 2019	0.6900	0.6900	0.6100	0.6130	0.6130	235,500
Nov. 01, 2019	0.6110	0.6770	0.6110	0.6400	0.6400	566,400
Oct. 31, 2019	0.5900	0.6360	0.5900	0.6200	0.6200	114,700
Oct. 30, 2019	0.5710	0.6100	0.5710	0.5810	0.5810	163,100
Oct. 29, 2019	0.6640	0.6720	0.5950	0.5950	0.5950	353,300
Oct. 28, 2019	0.6850	0.6950	0.6400	0.6640	0.6640	179,600
Oct. 25, 2019	0.7050	0.7080	0.6660	0.6830	0.6830	157,000
Oct. 24, 2019	0.7720	0.7720	0.6660	0.7000	0.7000	92,600
Oct. 23, 2019	0.6640	0.7890	0.6640	0.7060	0.7060	123,000
Oct. 22, 2019	0.7390	0.8100	0.6740	0.6920	0.6920	189,300
Oct. 21, 2019	0.6890	0.7800	0.6590	0.7130	0.7130	159,400
Oct. 18, 2019	0.7780	0.8720	0.7000	0.7000	0.7000	222,700
Oct. 17, 2019	0.6680	0.7690	0.6680	0.7570	0.7570	339,700
Oct. 16, 2019	0.6370	0.6800	0.5700	0.6690	0.6690	484,800
Oct. 15, 2019	0.7600	0.7600	0.6250	0.6250	0.6250	405,100
Oct. 14, 2019	0.7650	0.7950	0.7000	0.7400	0.7400	186,100
Oct. 11, 2019	0.7700	0.8900	0.7500	0.7600	0.7600	243,600
Oct. 10, 2019	0.9020	0.9330	0.7710	0.7800	0.7800	293,200
Oct. 09, 2019	0.9140	0.9760	0.8980	0.9050	0.9050	186,600
Oct. 08, 2019	1.0000	1.0200	0.9460	0.9500	0.9500	167,700
Oct. 07, 2019	1.0200	1.0500	0.9800	0.9860	0.9860	199,100
Oct. 04, 2019	1.0750	1.1200	0.9500	0.9600	0.9600	208,500
Oct. 03, 2019	0.9570	0.9780	0.9200	0.9740	0.9740	127,300
Oct. 02, 2019	0.8820	0.9800	0.8090	0.9500	0.9500	359,300
Oct. 01, 2019	0.9990	0.9990	0.9000	0.9250	0.9250	612,100
Sep. 30, 2019	1.0600	1.1050	0.9220	0.9760	0.9760	595,900
Sep. 27, 2019	1.1700	1.1700	1.0760	1.0940	1.0940	316,000
Sep. 26, 2019	1.2000	1.2250	1.1400	1.1600	1.1600	149,500
Sep. 25, 2019	1.1650	1.2200	1.1400	1.1850	1.1850	372,300
Sep. 24, 2019	1.1600	1.2300	1.1600	1.2150	1.2150	155,400
Sep. 23, 2019	1.1900	1.2300	1.1800	1.2000	1.2000	219,600
Sep. 20, 2019	1.2080	1.2400	1.1900	1.2220	1.2220	265,800
Sep. 19, 2019	1.2100	1.2450	1.1700	1.2020	1.2020	300,600
Sep. 18, 2019	1.1900	1.3100	1.1900	1.2330	1.2330	100,200
Sep. 17, 2019	1.2770	1.3000	1.2200	1.2360	1.2360	271,500
Sep. 16, 2019	1.3100	1.3500	1.2700	1.2790	1.2790	231,100
Sep. 13, 2019	1.3320	1.3650	1.2900	1.3300	1.3300	114,200
Sep. 12, 2019	1.3300	1.4000	1.3100	1.3300	1.3300	165,800
Sep. 11, 2019	1.5100	1.5100	1.3680	1.3850	1.3850	238,000
Sep. 10, 2019	1.3940	1.4240	1.3400	1.4100	1.4100	121,100
Sep. 09, 2019	1.5000	1.5300	1.3900	1.3900	1.3900	354,500
Sep. 06, 2019	1.3900	1.4600	1.3900	1.4400	1.4400	333,900
Sep. 05, 2019	1.4700	1.4900	1.3300	1.3900	1.3900	264,700
Sep. 04, 2019	1.3200	1.4680	1.2900	1.3340	1.3340	228,400
Sep. 03, 2019	1.3400	1.3500	1.2700	1.3300	1.3300	329,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...