Canada markets closed

Emerald Health Therapeutics, Inc. (EMHTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1978-0.0019 (-0.96%)
At close: 3:49PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 20210.21570.22150.19110.19780.1978612,876
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
Nov. 20, 20200.15600.18500.15600.16500.1650217,700
Nov. 19, 20200.15800.17600.15800.16500.1650112,800
Nov. 18, 20200.15500.18000.15500.17000.170076,900
Nov. 17, 20200.15800.17800.15500.17000.1700167,400
Nov. 16, 20200.18200.19000.17000.17000.1700281,600
Nov. 13, 20200.17400.18300.16500.18200.1820156,100
Nov. 12, 20200.17200.18700.17100.17500.1750131,100
Nov. 11, 20200.16600.19100.16600.17600.1760130,000
Nov. 10, 20200.20000.20000.17500.18600.1860526,100
Nov. 09, 20200.24800.24800.18700.19200.1920581,400
Nov. 06, 20200.19500.21000.17300.20100.2010687,200
Nov. 05, 20200.18000.20000.15000.18000.1800373,800
Nov. 04, 20200.19100.19300.17000.17000.1700298,600
Nov. 03, 20200.13900.18700.13900.18500.1850392,300
Nov. 02, 20200.16000.16000.14700.15000.1500123,200
Oct. 30, 20200.13900.15900.13900.15500.155050,200
Oct. 29, 20200.14000.15200.13000.15000.1500140,700
Oct. 28, 20200.16000.16000.13800.15000.1500117,400
Oct. 27, 20200.15200.15700.14800.15000.1500185,300
Oct. 26, 20200.13700.15500.13500.15300.1530276,100
Oct. 23, 20200.13700.15500.13700.14900.1490201,800
Oct. 22, 20200.14000.15000.13700.14500.1450107,500
Oct. 21, 20200.13800.14300.13800.14100.141065,700
Oct. 20, 20200.14800.14800.14100.14300.143067,700
Oct. 19, 20200.14900.15000.13100.14400.1440533,800
Oct. 16, 20200.12900.14500.12900.14200.1420321,900
Oct. 15, 20200.15000.15000.13000.13600.1360427,800
Oct. 14, 20200.14100.14600.13600.14600.146051,100
Oct. 13, 20200.15000.15000.13600.14300.143049,400
Oct. 12, 20200.13800.15000.13100.14300.143090,500
Oct. 09, 20200.15000.15000.13600.14000.140081,900
Oct. 08, 20200.15000.15000.13100.14200.142055,600
Oct. 07, 20200.13700.14500.13000.13600.1360102,500
Oct. 06, 20200.13100.14400.13100.13500.135099,800
Oct. 05, 20200.13000.14500.12900.13600.1360256,200
Oct. 02, 20200.13700.14500.12900.14400.1440171,500
Oct. 01, 20200.13100.14900.13000.13700.1370164,700
Sep. 30, 20200.12900.14700.12900.14500.145055,000
Sep. 29, 20200.12600.15000.12600.13700.137071,700
Sep. 28, 20200.14800.16000.13700.13700.1370239,600
Sep. 25, 20200.13500.15100.13500.14500.145049,000
Sep. 24, 20200.13800.14500.13800.14400.144087,400
Sep. 23, 20200.15500.16000.14100.14400.1440294,300
Sep. 22, 20200.15300.16300.14500.15400.1540146,500
Sep. 21, 20200.15000.16400.14900.15700.157088,100
Sep. 18, 20200.16000.16800.15100.15100.1510432,500
Sep. 17, 20200.17300.17300.14600.16000.160093,500
Sep. 16, 20200.17800.17800.15500.16500.165079,200
Sep. 15, 20200.15700.17500.15700.16300.1630137,900
Sep. 14, 20200.15000.17000.15000.16300.1630258,900
Sep. 11, 20200.17000.17400.15400.16200.1620641,400
Sep. 10, 20200.16500.18000.16200.17000.1700277,900
Sep. 09, 20200.17800.20000.16700.17100.17101,370,200
Sep. 08, 20200.15700.15700.15700.15700.1570-
Sep. 04, 20200.16000.16000.14300.15700.157086,100
Sep. 03, 20200.15100.16000.14500.14800.1480139,600
Sep. 02, 20200.15300.16100.13500.15700.1570257,100
Sep. 01, 20200.15300.17400.13500.15200.1520377,900
Aug. 31, 20200.16600.16900.14900.15300.1530316,000
Aug. 28, 20200.14500.16500.13700.15800.1580724,500
Aug. 27, 20200.14200.14200.13300.13900.1390223,800
Aug. 26, 20200.13100.13900.13000.13900.1390311,400
Aug. 25, 20200.12000.13800.12000.13300.1330213,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...