Emerald Health Therapeutics, Inc. (EMHTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0390

+0.0015

(+4.00%)

At close: 03:05PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	0.0310	0.0420	0.0310	0.0390	0.0390	9,800
Jun 30, 2022	0.0400	0.0440	0.0350	0.0370	0.0370	141,700
Jun 29, 2022	0.0400	0.0400	0.0340	0.0390	0.0390	25,300
Jun 28, 2022	0.0380	0.0430	0.0350	0.0370	0.0370	93,100
Jun 27, 2022	0.0320	0.0430	0.0310	0.0380	0.0380	707,800
Jun 24, 2022	0.0290	0.0360	0.0290	0.0360	0.0360	105,700
Jun 23, 2022	0.0260	0.0350	0.0260	0.0290	0.0290	122,200
Jun 22, 2022	0.0330	0.0340	0.0310	0.0330	0.0330	8,900
Jun 21, 2022	0.0330	0.0360	0.0330	0.0360	0.0360	58,400
Jun 17, 2022	0.0300	0.0360	0.0300	0.0340	0.0340	51,000
Jun 16, 2022	0.0320	0.0370	0.0300	0.0310	0.0310	84,800
Jun 15, 2022	0.0380	0.0420	0.0360	0.0370	0.0370	16,400
Jun 14, 2022	0.0320	0.0370	0.0230	0.0350	0.0350	139,800
Jun 13, 2022	0.0340	0.0370	0.0310	0.0310	0.0310	73,600
Jun 10, 2022	0.0310	0.0370	0.0310	0.0370	0.0370	124,200
Jun 09, 2022	0.0360	0.0370	0.0350	0.0350	0.0350	31,600
Jun 08, 2022	0.0300	0.0370	0.0300	0.0370	0.0370	13,200
Jun 07, 2022	0.0360	0.0360	0.0350	0.0360	0.0360	31,300
Jun 06, 2022	0.0340	0.0370	0.0330	0.0360	0.0360	8,200
Jun 03, 2022	0.0360	0.0390	0.0360	0.0370	0.0370	226,800
Jun 02, 2022	0.0350	0.0400	0.0350	0.0370	0.0370	30,000
Jun 01, 2022	0.0350	0.0410	0.0350	0.0410	0.0410	3,800
May 31, 2022	0.0450	0.0450	0.0300	0.0400	0.0400	133,800
May 27, 2022	0.0350	0.0400	0.0350	0.0370	0.0370	42,300
May 26, 2022	0.0300	0.0400	0.0300	0.0370	0.0370	260,900
May 25, 2022	0.0290	0.0390	0.0290	0.0350	0.0350	147,200
May 24, 2022	0.0310	0.0350	0.0310	0.0350	0.0350	152,800
May 23, 2022	0.0350	0.0400	0.0350	0.0360	0.0360	40,300
May 20, 2022	0.0400	0.0400	0.0380	0.0390	0.0390	50,800
May 19, 2022	0.0370	0.0410	0.0320	0.0400	0.0400	108,200
May 18, 2022	0.0350	0.0400	0.0330	0.0330	0.0330	225,500
May 17, 2022	0.0370	0.0400	0.0340	0.0390	0.0390	124,400
May 16, 2022	0.0440	0.0440	0.0360	0.0390	0.0390	116,600
May 13, 2022	0.0360	0.0450	0.0340	0.0410	0.0410	2,340,100
May 12, 2022	0.0220	0.0320	0.0220	0.0290	0.0290	1,239,400
May 11, 2022	0.0260	0.0320	0.0200	0.0290	0.0290	21,400
May 10, 2022	0.0260	0.0280	0.0260	0.0270	0.0270	41,300
May 09, 2022	0.0280	0.0290	0.0260	0.0270	0.0270	130,800
May 06, 2022	0.0350	0.0350	0.0270	0.0280	0.0280	60,400
May 05, 2022	0.0270	0.0310	0.0270	0.0310	0.0310	77,000
May 04, 2022	0.0260	0.0300	0.0260	0.0280	0.0280	234,900
May 03, 2022	0.0300	0.0310	0.0260	0.0290	0.0290	67,800
May 02, 2022	0.0320	0.0320	0.0270	0.0290	0.0290	43,200
Apr 29, 2022	0.0320	0.0320	0.0280	0.0300	0.0300	133,800
Apr 28, 2022	0.0270	0.0320	0.0270	0.0320	0.0320	116,700
Apr 27, 2022	0.0300	0.0320	0.0300	0.0320	0.0320	27,300
Apr 26, 2022	0.0320	0.0350	0.0300	0.0320	0.0320	194,600
Apr 25, 2022	0.0260	0.0320	0.0260	0.0290	0.0290	88,000
Apr 22, 2022	0.0280	0.0370	0.0270	0.0320	0.0320	110,100
Apr 21, 2022	0.0330	0.0360	0.0280	0.0280	0.0280	405,100
Apr 20, 2022	0.0380	0.0400	0.0360	0.0360	0.0360	114,300
Apr 19, 2022	0.0390	0.0410	0.0390	0.0410	0.0410	61,800
Apr 18, 2022	0.0390	0.0420	0.0390	0.0390	0.0390	60,100
Apr 14, 2022	0.0460	0.0460	0.0400	0.0420	0.0420	78,100
Apr 13, 2022	0.0400	0.0440	0.0400	0.0440	0.0440	82,600
Apr 12, 2022	0.0440	0.0440	0.0400	0.0430	0.0430	15,200
Apr 11, 2022	0.0390	0.0420	0.0390	0.0420	0.0420	32,100
Apr 08, 2022	0.0450	0.0450	0.0400	0.0420	0.0420	84,300
Apr 07, 2022	0.0400	0.0460	0.0400	0.0450	0.0450	43,800
Apr 06, 2022	0.0430	0.0470	0.0400	0.0440	0.0440	590,100
Apr 05, 2022	0.0440	0.0480	0.0440	0.0440	0.0440	29,200
Apr 04, 2022	0.0390	0.0500	0.0390	0.0480	0.0480	744,100
Apr 01, 2022	0.0430	0.0460	0.0430	0.0440	0.0440	181,200
Mar 31, 2022	0.0390	0.0480	0.0390	0.0460	0.0460	172,700
Mar 30, 2022	0.0370	0.0450	0.0370	0.0430	0.0430	347,200
Mar 29, 2022	0.0390	0.0450	0.0390	0.0410	0.0410	73,300
Mar 28, 2022	0.0450	0.0450	0.0360	0.0400	0.0400	222,500
Mar 25, 2022	0.0360	0.0450	0.0360	0.0440	0.0440	337,300
Mar 24, 2022	0.0360	0.0380	0.0350	0.0380	0.0380	116,900
Mar 23, 2022	0.0310	0.0370	0.0310	0.0360	0.0360	84,800
Mar 22, 2022	0.0370	0.0370	0.0350	0.0350	0.0350	123,900
Mar 21, 2022	0.0310	0.0360	0.0310	0.0360	0.0360	13,600
Mar 18, 2022	0.0340	0.0370	0.0320	0.0350	0.0350	16,400
Mar 17, 2022	0.0300	0.0370	0.0290	0.0350	0.0350	206,300
Mar 16, 2022	0.0300	0.0340	0.0270	0.0300	0.0300	180,400
Mar 15, 2022	0.0260	0.0330	0.0260	0.0270	0.0270	9,700
Mar 14, 2022	0.0310	0.0310	0.0260	0.0270	0.0270	49,400
Mar 11, 2022	0.0260	0.0310	0.0260	0.0290	0.0290	12,600
Mar 10, 2022	0.0320	0.0320	0.0270	0.0310	0.0310	9,600
Mar 09, 2022	0.0270	0.0310	0.0270	0.0310	0.0310	18,600
Mar 08, 2022	0.0250	0.0310	0.0250	0.0290	0.0290	27,700
Mar 07, 2022	0.0270	0.0300	0.0260	0.0300	0.0300	49,900
Mar 04, 2022	0.0270	0.0290	0.0260	0.0280	0.0280	249,400
Mar 03, 2022	0.0280	0.0350	0.0250	0.0260	0.0260	64,800
Mar 02, 2022	0.0290	0.0320	0.0250	0.0250	0.0250	31,600
Mar 01, 2022	0.0310	0.0370	0.0310	0.0310	0.0310	64,700
Feb 28, 2022	0.0270	0.0330	0.0250	0.0330	0.0330	75,000
Feb 25, 2022	0.0390	0.0390	0.0310	0.0310	0.0310	159,400
Feb 24, 2022	0.0310	0.0330	0.0260	0.0320	0.0320	197,600
Feb 23, 2022	0.0300	0.0400	0.0300	0.0310	0.0310	114,000
Feb 22, 2022	0.0390	0.0400	0.0380	0.0380	0.0380	66,500
Feb 18, 2022	0.0410	0.0440	0.0390	0.0410	0.0410	186,100
Feb 17, 2022	0.0420	0.0420	0.0400	0.0400	0.0400	4,300
Feb 16, 2022	0.0380	0.0440	0.0380	0.0420	0.0420	107,300
Feb 15, 2022	0.0430	0.0440	0.0400	0.0400	0.0400	64,200
Feb 14, 2022	0.0420	0.0440	0.0390	0.0430	0.0430	21,300
Feb 11, 2022	0.0400	0.0440	0.0400	0.0420	0.0420	88,800
Feb 10, 2022	0.0390	0.0440	0.0380	0.0420	0.0420	30,500
Feb 09, 2022	0.0410	0.0440	0.0400	0.0420	0.0420	146,300
Feb 08, 2022	0.0400	0.0420	0.0400	0.0420	0.0420	8,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.83(+1.05%)

CAD/USD0.7762-0.0006(-0.08%)

CRUDE OIL108.46+2.70(+2.55%)

BTC-CAD24,646.26-299.32(-1.20%)

Emerald Health Therapeutics, Inc. (EMHTF)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.83(+1.05%)

CAD/USD
0.7762
-0.0006(-0.08%)

CRUDE OIL
108.46
+2.70(+2.55%)

BTC-CAD
24,646.26
-299.32(-1.20%)