Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerald Health Therapeutics Inc (TSV: EMH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 0.8200 0.8500 0.7900 0.8500 149,720 +0.03(+3.66%)
Oct 28, 2016 0.8200 0.8400 0.8000 0.8200 110,578 +0.00(+0.00%)
Oct 27, 2016 0.8500 0.8500 0.8100 0.8200 183,440 -0.01(-1.20%)
Oct 26, 2016 0.8200 0.8500 0.7800 0.8300 197,045 +0.01(+1.22%)
Oct 25, 2016 0.9200 0.9200 0.8000 0.8200 385,552 -0.07(-7.87%)
Oct 24, 2016 0.8900 0.9400 0.8600 0.8900 560,162 +0.05(+5.95%)
Oct 21, 2016 0.7500 0.8500 0.7300 0.8400 343,939 +0.11(+15.07%)
Oct 20, 2016 0.7500 0.7700 0.7000 0.7300 394,113 -0.02(-2.67%)
Oct 19, 2016 0.7900 0.7900 0.7400 0.7500 236,142 -0.03(-3.85%)
Oct 18, 2016 0.8000 0.8200 0.7500 0.7800 398,839 -0.02(-2.50%)
Oct 17, 2016 0.8000 0.8100 0.7600 0.8000 281,832 +0.01(+1.27%)
Oct 14, 2016 0.8200 0.8400 0.7900 0.7900 407,058 -0.06(-7.06%)
Oct 13, 2016 0.8600 0.8600 0.8300 0.8500 194,031 -0.02(-2.30%)
Oct 12, 2016 0.8800 0.8900 0.8300 0.8700 353,908 -0.03(-3.33%)
Oct 11, 2016 0.9200 0.9400 0.8300 0.9000 602,211 -0.02(-2.17%)
Oct 07, 2016 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
Oct 06, 2016 1.080 1.130 0.6500 0.9000 2,130,287 -0.10(-10.00%)
Oct 05, 2016 0.9400 1.010 0.8700 1.000 882,961 +0.10(+11.11%)
Oct 04, 2016 0.8600 0.9800 0.8600 0.9000 650,972 +0.05(+5.88%)
Oct 03, 2016 0.8200 0.8800 0.8100 0.8500 517,212 +0.01(+1.19%)
Sep 30, 2016 0.8900 0.9000 0.7900 0.8400 849,626 -0.07(-7.69%)
Sep 29, 2016 0.9200 1.080 0.7600 0.9100 3,404,562 +0.03(+3.41%)
Sep 28, 2016 0.7600 0.8900 0.7500 0.8800 754,506 +0.16(+22.22%)
Sep 27, 2016 0.7100 0.7500 0.7000 0.7200 833,519 +0.07(+10.77%)
Sep 26, 2016 0.6000 0.6600 0.5900 0.6500 434,441 +0.06(+10.17%)
Sep 23, 2016 0.5600 0.5900 0.5600 0.5900 472,400 +0.05(+9.26%)
Sep 22, 2016 0.5500 0.5500 0.5000 0.5400 589,875 -0.01(-1.82%)
Sep 21, 2016 0.5500 0.5600 0.5400 0.5500 149,120 -0.01(-1.79%)
Sep 20, 2016 0.5800 0.5800 0.5200 0.5600 363,805 -0.02(-3.45%)
Sep 19, 2016 0.6100 0.6400 0.5500 0.5800 941,945 +0.01(+1.75%)
Sep 16, 2016 0.4600 0.6100 0.4500 0.5700 995,786 +0.12(+28.09%)
Sep 15, 2016 0.4350 0.4600 0.4350 0.4450 128,572 +0.02(+4.71%)
Sep 14, 2016 0.4600 0.4600 0.4250 0.4250 112,024 -0.03(-5.56%)
Sep 13, 2016 0.4350 0.4500 0.4250 0.4500 117,244 +0.02(+3.45%)
Sep 12, 2016 0.4000 0.4400 0.4000 0.4350 132,285 +0.02(+3.57%)
Sep 09, 2016 0.4250 0.4250 0.4100 0.4200 139,150 -0.01(-1.18%)
Sep 08, 2016 0.4300 0.4500 0.4200 0.4250 408,868 +0.01(+1.19%)
Sep 07, 2016 0.3700 0.4200 0.3700 0.4200 517,209 +0.06(+16.67%)
Sep 06, 2016 0.3400 0.3700 0.3400 0.3600 73,152 +0.02(+7.46%)
Sep 02, 2016 0.3350 0.3350 0.3350 0 -0.02(-5.63%)
Sep 01, 2016 0.3700 0.3700 0.3400 0.3550 158,819 -0.02(-4.05%)
Aug 31, 2016 0.3800 0.3800 0.3500 0.3700 58,855 -0.01(-2.63%)
Aug 30, 2016 0.3600 0.3900 0.3600 0.3800 114,753 +0.03(+8.57%)
Aug 29, 2016 0.3550 0.3550 0.3300 0.3500 85,696 -0.01(-1.41%)
Aug 26, 2016 0.3550 0.3650 0.3500 0.3550 238,895 -0.01(-1.39%)
Aug 25, 2016 0.3650 0.3650 0.3500 0.3600 53,500 -0.01(-1.37%)
Aug 24, 2016 0.3500 0.3650 0.3350 0.3650 76,340 +0.03(+8.96%)
Aug 23, 2016 0.3200 0.3400 0.3100 0.3350 79,935 -0.01(-4.29%)
Aug 22, 2016 0.3400 0.3500 0.3400 0.3500 66,400 +0.01(+2.94%)
Aug 19, 2016 0.3200 0.3400 0.3200 0.3400 137,848 +0.00(+0.00%)
Aug 18, 2016 0.3250 0.3400 0.3250 0.3400 251,365 -0.01(-2.86%)
Aug 17, 2016 0.3550 0.3600 0.3400 0.3500 145,408 +0.00(+0.00%)
Aug 16, 2016 0.3500 0.3850 0.3400 0.3500 602,405 +0.01(+4.48%)
Aug 15, 2016 0.3350 0.3450 0.3350 0.3350 215,785 +0.01(+1.52%)
Aug 12, 2016 0.3400 0.3400 0.3200 0.3300 640,927 -0.01(-2.94%)
Aug 11, 2016 0.3350 0.3500 0.3050 0.3400 431,731 +0.04(+11.48%)
Aug 10, 2016 0.2900 0.3050 0.2850 0.3050 149,903 +0.02(+5.17%)
Aug 09, 2016 0.3000 0.3000 0.2800 0.2900 459,232 -0.02(-4.92%)
Aug 08, 2016 0.3200 0.3400 0.2900 0.3050 1,262,074 +0.03(+12.96%)
Aug 05, 2016 0.2250 0.2800 0.2250 0.2700 859,698 +0.05(+20.00%)
Aug 04, 2016 0.2000 0.2250 0.1900 0.2250 529,646 +0.04(+18.42%)
Aug 03, 2016 0.2000 0.2050 0.1900 0.1900 71,786 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.