EMHTF - Emerald Health Therapeutics, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20200.27000.27000.25000.25100.2510392,400
Jan. 23, 20200.26300.28000.26000.26100.2610328,800
Jan. 22, 20200.26000.29600.25800.27500.2750198,800
Jan. 21, 20200.26700.28000.26000.26900.2690435,700
Jan. 17, 20200.25000.27000.24700.26200.2620838,600
Jan. 16, 20200.28000.30300.24600.25000.25001,836,400
Jan. 15, 20200.23800.32400.23100.27200.2720713,600
Jan. 14, 20200.24300.27000.23600.24000.2400422,700
Jan. 13, 20200.25000.26000.23500.25400.2540256,400
Jan. 10, 20200.28000.28000.24300.24900.2490268,000
Jan. 09, 20200.25000.31700.24200.25900.2590270,500
Jan. 08, 20200.25000.25600.23000.25000.2500235,800
Jan. 07, 20200.23600.25000.23300.24200.2420212,100
Jan. 06, 20200.24800.26000.23300.24000.2400288,800
Jan. 03, 20200.25000.25000.23400.24300.2430158,200
Jan. 02, 20200.24500.25600.23800.24200.2420332,900
Dec. 31, 20190.24700.25100.22800.24100.2410568,000
Dec. 30, 20190.25000.25800.23000.24300.2430498,000
Dec. 27, 20190.28000.31000.25000.25600.2560481,300
Dec. 26, 20190.25300.31000.25300.28200.2820486,900
Dec. 24, 20190.25500.26700.25000.25900.2590283,400
Dec. 23, 20190.24000.27600.24000.25300.2530683,800
Dec. 20, 20190.21400.28000.21400.24000.2400453,000
Dec. 19, 20190.20800.22600.20600.22100.2210600,600
Dec. 18, 20190.21900.23600.21000.21000.2100396,900
Dec. 17, 20190.24100.26000.22300.23000.2300505,100
Dec. 16, 20190.32900.32900.23900.24500.2450799,100
Dec. 13, 20190.22000.29000.21600.28500.28501,249,900
Dec. 12, 20190.22000.22600.20000.21500.2150474,700
Dec. 11, 20190.21600.23000.21000.21800.2180394,000
Dec. 10, 20190.24000.27500.22100.22500.2250431,900
Dec. 09, 20190.23100.27300.22400.24000.2400525,500
Dec. 06, 20190.25100.26300.22700.24000.2400558,100
Dec. 05, 20190.25100.27700.23300.25000.2500556,100
Dec. 04, 20190.28300.28400.25500.25600.2560289,000
Dec. 03, 20190.32500.32500.25000.27300.27301,301,500
Dec. 02, 20190.31600.31900.30000.30800.3080289,000
Nov. 29, 20190.32500.33000.30500.31900.319089,200
Nov. 27, 20190.29000.33100.29000.32500.3250217,200
Nov. 26, 20190.31400.31400.29900.30000.3000512,500
Nov. 25, 20190.32000.34000.31000.31500.3150383,900
Nov. 22, 20190.39000.46800.32900.32900.3290431,200
Nov. 21, 20190.34500.41000.34500.38000.38001,284,400
Nov. 20, 20190.31200.37000.31200.34400.3440698,200
Nov. 19, 20190.30500.33300.29100.32000.3200596,300
Nov. 18, 20190.37300.37900.28700.30300.30301,237,300
Nov. 15, 20190.44300.44300.35600.37000.3700789,900
Nov. 14, 20190.44800.45000.39800.41300.4130470,400
Nov. 13, 20190.48800.53300.43300.45000.4500549,700
Nov. 12, 20190.59900.59900.49800.50000.5000217,400
Nov. 11, 20190.51300.57500.51000.52000.5200211,000
Nov. 08, 20190.53000.59400.50200.57100.5710158,500
Nov. 07, 20190.55000.56100.50000.51200.5120291,000
Nov. 06, 20190.60200.60200.54200.54400.5440196,200
Nov. 05, 20190.63300.64000.58000.59000.5900239,600
Nov. 04, 20190.69000.69000.61000.61300.6130235,500
Nov. 01, 20190.61100.67700.61100.64000.6400566,400
Oct. 31, 20190.59000.63600.59000.62000.6200114,700
Oct. 30, 20190.57100.61000.57100.58100.5810163,100
Oct. 29, 20190.66400.67200.59500.59500.5950353,300
Oct. 28, 20190.68500.69500.64000.66400.6640179,600
Oct. 25, 20190.70500.70800.66600.68300.6830157,000
Oct. 24, 20190.77200.77200.66600.70000.700092,600
Oct. 23, 20190.66400.78900.66400.70600.7060123,000
Oct. 22, 20190.73900.81000.67400.69200.6920189,300
Oct. 21, 20190.68900.78000.65900.71300.7130159,400
Oct. 18, 20190.77800.87200.70000.70000.7000222,700
Oct. 17, 20190.66800.76900.66800.75700.7570339,700
Oct. 16, 20190.63700.68000.57000.66900.6690484,800
Oct. 15, 20190.76000.76000.62500.62500.6250405,100
Oct. 14, 20190.76500.79500.70000.74000.7400186,100
Oct. 11, 20190.77000.89000.75000.76000.7600243,600
Oct. 10, 20190.90200.93300.77100.78000.7800293,200
Oct. 09, 20190.91400.97600.89800.90500.9050186,600
Oct. 08, 20191.00001.02000.94600.95000.9500167,700
Oct. 07, 20191.02001.05000.98000.98600.9860199,100
Oct. 04, 20191.07501.12000.95000.96000.9600208,500
Oct. 03, 20190.95700.97800.92000.97400.9740127,300
Oct. 02, 20190.88200.98000.80900.95000.9500359,300
Oct. 01, 20190.99900.99900.90000.92500.9250612,100
Sep. 30, 20191.06001.10500.92200.97600.9760595,900
Sep. 27, 20191.17001.17001.07601.09401.0940316,000
Sep. 26, 20191.20001.22501.14001.16001.1600149,500
Sep. 25, 20191.16501.22001.14001.18501.1850372,300
Sep. 24, 20191.16001.23001.16001.21501.2150155,400
Sep. 23, 20191.19001.23001.18001.20001.2000219,600
Sep. 20, 20191.20801.24001.19001.22201.2220265,800
Sep. 19, 20191.21001.24501.17001.20201.2020300,600
Sep. 18, 20191.19001.31001.19001.23301.2330100,200
Sep. 17, 20191.27701.30001.22001.23601.2360271,500
Sep. 16, 20191.31001.35001.27001.27901.2790231,100
Sep. 13, 20191.33201.36501.29001.33001.3300114,200
Sep. 12, 20191.33001.40001.31001.33001.3300165,800
Sep. 11, 20191.51001.51001.36801.38501.3850238,000
Sep. 10, 20191.39401.42401.34001.41001.4100121,100
Sep. 09, 20191.50001.53001.39001.39001.3900354,500
Sep. 06, 20191.39001.46001.39001.44001.4400333,900
Sep. 05, 20191.47001.49001.33001.39001.3900264,700
Sep. 04, 20191.32001.46801.29001.33401.3340228,400
Sep. 03, 20191.34001.35001.27001.33001.3300329,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...