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, 2017 1.510 1.630 1.490 1.600 1,041,195 +0.11(+7.38%)
Oct 30, 2017 1.500 1.530 1.460 1.490 747,158 +0.03(+2.05%)
Oct 27, 2017 1.470 1.480 1.450 1.460 199,212 +0.01(+0.69%)
Oct 26, 2017 1.480 1.480 1.450 1.450 120,931 -0.02(-1.36%)
Oct 25, 2017 1.480 1.490 1.440 1.470 212,485 -0.01(-0.68%)
Oct 24, 2017 1.490 1.500 1.460 1.480 251,639 +0.01(+0.68%)
Oct 23, 2017 1.450 1.490 1.450 1.470 360,476 +0.03(+2.08%)
Oct 20, 2017 1.380 1.450 1.380 1.440 258,114 +0.05(+3.60%)
Oct 19, 2017 1.450 1.460 1.390 1.390 476,521 -0.04(-2.80%)
Oct 18, 2017 1.370 1.440 1.370 1.430 274,384 +0.04(+2.88%)
Oct 17, 2017 1.450 1.460 1.360 1.390 652,225 -0.09(-6.08%)
Oct 16, 2017 1.500 1.510 1.470 1.480 463,471 +0.02(+1.37%)
Oct 13, 2017 1.450 1.470 1.440 1.460 332,942 -0.01(-0.68%)
Oct 12, 2017 1.590 1.590 1.460 1.470 1,220,148 -0.08(-5.16%)
Oct 11, 2017 1.430 1.550 1.410 1.550 1,215,828 +0.13(+9.15%)
Oct 10, 2017 1.400 1.430 1.400 1.420 401,570 +0.05(+3.65%)
Oct 06, 2017 1.400 1.410 1.340 1.370 474,042 -0.01(-0.72%)
Oct 05, 2017 1.330 1.430 1.330 1.380 857,391 +0.04(+2.99%)
Oct 04, 2017 1.370 1.380 1.330 1.340 393,860 -0.02(-1.47%)
Oct 03, 2017 1.370 1.380 1.340 1.360 625,045 +0.01(+0.74%)
Oct 02, 2017 1.300 1.380 1.290 1.350 783,439 +0.06(+4.65%)
Sep 29, 2017 1.300 1.300 1.270 1.290 225,876 -0.01(-0.77%)
Sep 28, 2017 1.290 1.300 1.270 1.300 239,023 +0.01(+0.78%)
Sep 27, 2017 1.280 1.290 1.260 1.290 184,841 +0.01(+0.78%)
Sep 26, 2017 1.280 1.280 1.250 1.280 222,620 +0.02(+1.59%)
Sep 25, 2017 1.260 1.290 1.260 1.260 479,698 +0.00(+0.00%)
Sep 22, 2017 1.250 1.260 1.220 1.260 208,385 +0.01(+0.80%)
Sep 21, 2017 1.250 1.260 1.230 1.250 244,683 +0.02(+1.63%)
Sep 20, 2017 1.290 1.300 1.230 1.230 663,591 -0.04(-3.15%)
Sep 19, 2017 1.260 1.280 1.240 1.270 506,040 +0.02(+1.60%)
Sep 18, 2017 1.200 1.260 1.200 1.250 546,292 +0.06(+5.04%)
Sep 15, 2017 1.210 1.220 1.180 1.190 339,100 -0.01(-0.83%)
Sep 14, 2017 1.180 1.210 1.160 1.200 181,865 +0.02(+1.69%)
Sep 13, 2017 1.200 1.210 1.160 1.180 297,783 -0.02(-1.67%)
Sep 12, 2017 1.190 1.200 1.180 1.200 240,987 +0.02(+1.69%)
Sep 11, 2017 1.170 1.200 1.170 1.180 309,212 +0.04(+3.51%)
Sep 08, 2017 1.110 1.150 1.100 1.140 400,431 +0.03(+2.70%)
Sep 07, 2017 1.130 1.130 1.110 1.110 323,008 -0.02(-1.77%)
Sep 06, 2017 1.150 1.160 1.130 1.130 252,996 -0.02(-1.74%)
Sep 05, 2017 1.160 1.160 1.120 1.150 222,239 -0.01(-0.86%)
Sep 01, 2017 1.180 1.180 1.150 1.160 231,603 -0.01(-0.85%)
Aug 31, 2017 1.180 1.190 1.160 1.170 253,150 -0.02(-1.68%)
Aug 30, 2017 1.190 1.190 1.165 1.190 179,524 +0.01(+0.85%)
Aug 29, 2017 1.200 1.200 1.170 1.180 112,167 -0.01(-0.84%)
Aug 28, 2017 1.180 1.200 1.180 1.190 47,508 +0.01(+0.85%)
Aug 25, 2017 1.190 1.200 1.180 1.180 86,499 +0.00(+0.00%)
Aug 24, 2017 1.200 1.200 1.180 1.180 42,995 -0.01(-0.84%)
Aug 23, 2017 1.190 1.200 1.190 1.190 62,060 -0.01(-0.83%)
Aug 22, 2017 1.200 1.200 1.180 1.200 48,900 +0.02(+1.69%)
Aug 21, 2017 1.200 1.200 1.170 1.180 93,377 -0.02(-1.67%)
Aug 18, 2017 1.200 1.210 1.190 1.200 39,763 +0.00(+0.00%)
Aug 17, 2017 1.230 1.230 1.200 1.200 44,035 -0.02(-1.64%)
Aug 16, 2017 1.230 1.240 1.190 1.220 199,060 -0.01(-0.81%)
Aug 15, 2017 1.170 1.250 1.170 1.230 234,235 +0.05(+4.24%)
Aug 14, 2017 1.180 1.190 1.160 1.180 176,612 -0.01(-0.84%)
Aug 11, 2017 1.210 1.210 1.170 1.190 86,249 -0.02(-1.65%)
Aug 10, 2017 1.230 1.240 1.200 1.210 73,152 -0.02(-1.63%)
Aug 09, 2017 1.230 1.240 1.220 1.230 63,709 +0.01(+0.82%)
Aug 08, 2017 1.260 1.280 1.220 1.220 65,958 -0.02(-1.61%)
Aug 04, 2017 1.230 1.250 1.220 1.240 87,035 +0.03(+2.48%)
Aug 03, 2017 1.280 1.290 1.200 1.210 239,976 -0.08(-6.20%)
Aug 02, 2017 1.280 1.290 1.260 1.290 68,864 +0.02(+1.57%)
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.