Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20220.03100.04200.03100.03900.03909,800
Jun 30, 20220.04000.04400.03500.03700.0370141,700
Jun 29, 20220.04000.04000.03400.03900.039025,300
Jun 28, 20220.03800.04300.03500.03700.037093,100
Jun 27, 20220.03200.04300.03100.03800.0380707,800
Jun 24, 20220.02900.03600.02900.03600.0360105,700
Jun 23, 20220.02600.03500.02600.02900.0290122,200
Jun 22, 20220.03300.03400.03100.03300.03308,900
Jun 21, 20220.03300.03600.03300.03600.036058,400
Jun 17, 20220.03000.03600.03000.03400.034051,000
Jun 16, 20220.03200.03700.03000.03100.031084,800
Jun 15, 20220.03800.04200.03600.03700.037016,400
Jun 14, 20220.03200.03700.02300.03500.0350139,800
Jun 13, 20220.03400.03700.03100.03100.031073,600
Jun 10, 20220.03100.03700.03100.03700.0370124,200
Jun 09, 20220.03600.03700.03500.03500.035031,600
Jun 08, 20220.03000.03700.03000.03700.037013,200
Jun 07, 20220.03600.03600.03500.03600.036031,300
Jun 06, 20220.03400.03700.03300.03600.03608,200
Jun 03, 20220.03600.03900.03600.03700.0370226,800
Jun 02, 20220.03500.04000.03500.03700.037030,000
Jun 01, 20220.03500.04100.03500.04100.04103,800
May 31, 20220.04500.04500.03000.04000.0400133,800
May 27, 20220.03500.04000.03500.03700.037042,300
May 26, 20220.03000.04000.03000.03700.0370260,900
May 25, 20220.02900.03900.02900.03500.0350147,200
May 24, 20220.03100.03500.03100.03500.0350152,800
May 23, 20220.03500.04000.03500.03600.036040,300
May 20, 20220.04000.04000.03800.03900.039050,800
May 19, 20220.03700.04100.03200.04000.0400108,200
May 18, 20220.03500.04000.03300.03300.0330225,500
May 17, 20220.03700.04000.03400.03900.0390124,400
May 16, 20220.04400.04400.03600.03900.0390116,600
May 13, 20220.03600.04500.03400.04100.04102,340,100
May 12, 20220.02200.03200.02200.02900.02901,239,400
May 11, 20220.02600.03200.02000.02900.029021,400
May 10, 20220.02600.02800.02600.02700.027041,300
May 09, 20220.02800.02900.02600.02700.0270130,800
May 06, 20220.03500.03500.02700.02800.028060,400
May 05, 20220.02700.03100.02700.03100.031077,000
May 04, 20220.02600.03000.02600.02800.0280234,900
May 03, 20220.03000.03100.02600.02900.029067,800
May 02, 20220.03200.03200.02700.02900.029043,200
Apr 29, 20220.03200.03200.02800.03000.0300133,800
Apr 28, 20220.02700.03200.02700.03200.0320116,700
Apr 27, 20220.03000.03200.03000.03200.032027,300
Apr 26, 20220.03200.03500.03000.03200.0320194,600
Apr 25, 20220.02600.03200.02600.02900.029088,000
Apr 22, 20220.02800.03700.02700.03200.0320110,100
Apr 21, 20220.03300.03600.02800.02800.0280405,100
Apr 20, 20220.03800.04000.03600.03600.0360114,300
Apr 19, 20220.03900.04100.03900.04100.041061,800
Apr 18, 20220.03900.04200.03900.03900.039060,100
Apr 14, 20220.04600.04600.04000.04200.042078,100
Apr 13, 20220.04000.04400.04000.04400.044082,600
Apr 12, 20220.04400.04400.04000.04300.043015,200
Apr 11, 20220.03900.04200.03900.04200.042032,100
Apr 08, 20220.04500.04500.04000.04200.042084,300
Apr 07, 20220.04000.04600.04000.04500.045043,800
Apr 06, 20220.04300.04700.04000.04400.0440590,100
Apr 05, 20220.04400.04800.04400.04400.044029,200
Apr 04, 20220.03900.05000.03900.04800.0480744,100
Apr 01, 20220.04300.04600.04300.04400.0440181,200
Mar 31, 20220.03900.04800.03900.04600.0460172,700
Mar 30, 20220.03700.04500.03700.04300.0430347,200
Mar 29, 20220.03900.04500.03900.04100.041073,300
Mar 28, 20220.04500.04500.03600.04000.0400222,500
Mar 25, 20220.03600.04500.03600.04400.0440337,300
Mar 24, 20220.03600.03800.03500.03800.0380116,900
Mar 23, 20220.03100.03700.03100.03600.036084,800
Mar 22, 20220.03700.03700.03500.03500.0350123,900
Mar 21, 20220.03100.03600.03100.03600.036013,600
Mar 18, 20220.03400.03700.03200.03500.035016,400
Mar 17, 20220.03000.03700.02900.03500.0350206,300
Mar 16, 20220.03000.03400.02700.03000.0300180,400
Mar 15, 20220.02600.03300.02600.02700.02709,700
Mar 14, 20220.03100.03100.02600.02700.027049,400
Mar 11, 20220.02600.03100.02600.02900.029012,600
Mar 10, 20220.03200.03200.02700.03100.03109,600
Mar 09, 20220.02700.03100.02700.03100.031018,600
Mar 08, 20220.02500.03100.02500.02900.029027,700
Mar 07, 20220.02700.03000.02600.03000.030049,900
Mar 04, 20220.02700.02900.02600.02800.0280249,400
Mar 03, 20220.02800.03500.02500.02600.026064,800
Mar 02, 20220.02900.03200.02500.02500.025031,600
Mar 01, 20220.03100.03700.03100.03100.031064,700
Feb 28, 20220.02700.03300.02500.03300.033075,000
Feb 25, 20220.03900.03900.03100.03100.0310159,400
Feb 24, 20220.03100.03300.02600.03200.0320197,600
Feb 23, 20220.03000.04000.03000.03100.0310114,000
Feb 22, 20220.03900.04000.03800.03800.038066,500
Feb 18, 20220.04100.04400.03900.04100.0410186,100
Feb 17, 20220.04200.04200.04000.04000.04004,300
Feb 16, 20220.03800.04400.03800.04200.0420107,300
Feb 15, 20220.04300.04400.04000.04000.040064,200
Feb 14, 20220.04200.04400.03900.04300.043021,300
Feb 11, 20220.04000.04400.04000.04200.042088,800
Feb 10, 20220.03900.04400.03800.04200.042030,500
Feb 09, 20220.04100.04400.04000.04200.0420146,300
Feb 08, 20220.04000.04200.04000.04200.04208,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...