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, 2019 0.8000 0.8300 0.7700 0.8100 345,862 +0.03(+3.85%)
Oct 30, 2019 0.7700 0.7900 0.7600 0.7800 261,744 +0.01(+1.30%)
Oct 29, 2019 0.8200 0.8200 0.7700 0.7700 553,468 -0.08(-9.41%)
Oct 28, 2019 0.9100 0.9100 0.8300 0.8500 545,922 -0.06(-6.59%)
Oct 25, 2019 0.9300 0.9300 0.8700 0.9100 472,306 -0.01(-1.09%)
Oct 24, 2019 0.9300 0.9300 0.8900 0.9200 166,830 -0.01(-1.08%)
Oct 23, 2019 0.9000 0.9400 0.8900 0.9300 336,041 +0.02(+2.20%)
Oct 22, 2019 0.9400 0.9500 0.8900 0.9100 205,937 -0.03(-3.19%)
Oct 21, 2019 0.9000 0.9500 0.8700 0.9400 394,217 +0.03(+3.30%)
Oct 18, 2019 1.050 1.080 0.9000 0.9100 1,003,141 -0.09(-9.00%)
Oct 17, 2019 0.9300 1.010 0.8700 1.000 868,083 +0.11(+12.36%)
Oct 16, 2019 0.8400 0.9000 0.7600 0.8900 1,556,593 +0.07(+8.54%)
Oct 15, 2019 0.9900 1.010 0.8200 0.8200 2,228,310 -0.18(-18.00%)
Oct 11, 2019 1.000 1.000 1.000 0 -0.03(-2.91%)
Oct 10, 2019 1.150 1.150 1.020 1.030 598,412 -0.17(-14.17%)
Oct 09, 2019 1.250 1.270 1.190 1.200 190,990 -0.07(-5.51%)
Oct 08, 2019 1.350 1.350 1.260 1.270 415,495 -0.05(-3.79%)
Oct 07, 2019 1.340 1.400 1.310 1.320 385,744 +0.04(+3.13%)
Oct 04, 2019 1.320 1.340 1.260 1.280 399,602 -0.01(-0.78%)
Oct 03, 2019 1.310 1.320 1.220 1.290 398,429 +0.00(+0.00%)
Oct 02, 2019 1.200 1.310 1.090 1.290 944,056 +0.07(+5.74%)
Oct 01, 2019 1.270 1.300 1.200 1.220 503,947 -0.08(-6.15%)
Sep 30, 2019 1.410 1.430 1.240 1.300 731,144 -0.15(-10.34%)
Sep 27, 2019 1.540 1.550 1.430 1.450 340,077 -0.08(-5.23%)
Sep 26, 2019 1.580 1.590 1.510 1.530 224,926 -0.05(-3.16%)
Sep 25, 2019 1.590 1.620 1.520 1.580 342,207 -0.03(-1.86%)
Sep 24, 2019 1.590 1.630 1.580 1.610 246,986 +0.01(+0.63%)
Sep 23, 2019 1.620 1.640 1.600 1.600 108,686 -0.04(-2.44%)
Sep 20, 2019 1.610 1.650 1.590 1.640 249,701 +0.04(+2.50%)
Sep 19, 2019 1.660 1.660 1.565 1.600 346,957 -0.04(-2.44%)
Sep 18, 2019 1.630 1.650 1.620 1.640 183,467 +0.02(+1.23%)
Sep 17, 2019 1.700 1.720 1.620 1.620 414,048 -0.10(-5.81%)
Sep 16, 2019 1.750 1.750 1.670 1.720 297,505 -0.03(-1.71%)
Sep 13, 2019 1.750 1.780 1.700 1.750 190,559 -0.02(-1.13%)
Sep 12, 2019 1.820 1.830 1.740 1.770 202,329 -0.05(-2.75%)
Sep 11, 2019 1.830 1.880 1.810 1.820 142,018 -0.03(-1.62%)
Sep 10, 2019 1.820 1.870 1.760 1.850 211,483 +0.01(+0.54%)
Sep 09, 2019 1.980 2.000 1.830 1.840 572,108 -0.06(-3.16%)
Sep 06, 2019 1.830 1.920 1.830 1.900 341,496 +0.07(+3.83%)
Sep 05, 2019 1.770 1.840 1.760 1.830 268,677 +0.07(+3.98%)
Sep 04, 2019 1.820 1.830 1.705 1.760 340,765 -0.02(-1.12%)
Sep 03, 2019 1.760 1.790 1.700 1.780 406,617 -0.02(-1.11%)
Aug 30, 2019 1.800 1.800 1.800 0 -0.01(-0.55%)
Aug 29, 2019 1.860 1.930 1.790 1.810 360,565 -0.08(-4.23%)
Aug 28, 2019 1.740 1.910 1.670 1.890 692,255 +0.13(+7.39%)
Aug 27, 2019 1.890 1.900 1.760 1.760 327,734 -0.09(-4.86%)
Aug 26, 2019 2.010 2.010 1.850 1.850 561,143 -0.10(-5.13%)
Aug 23, 2019 1.960 1.980 1.880 1.950 426,837 -0.01(-0.51%)
Aug 22, 2019 1.970 2.080 1.960 1.960 533,093 -0.04(-2.00%)
Aug 21, 2019 2.010 2.030 1.930 2.000 303,696 -0.01(-0.50%)
Aug 20, 2019 2.020 2.040 1.990 2.010 151,774 -0.01(-0.50%)
Aug 19, 2019 2.050 2.120 2.020 2.020 299,883 -0.02(-0.98%)
Aug 16, 2019 2.000 2.040 1.980 2.040 373,429 +0.09(+4.62%)
Aug 15, 2019 2.100 2.100 1.920 1.950 850,262 -0.14(-6.70%)
Aug 14, 2019 2.200 2.240 2.070 2.090 767,237 -0.21(-9.13%)
Aug 13, 2019 2.010 2.300 1.960 2.300 1,654,415 +0.43(+22.99%)
Aug 12, 2019 1.920 1.990 1.860 1.870 507,497 +0.00(+0.00%)
Aug 09, 2019 2.100 2.130 1.830 1.870 1,489,754 -0.18(-8.78%)
Aug 08, 2019 2.110 2.205 2.030 2.050 307,776 -0.05(-2.38%)
Aug 07, 2019 2.170 2.200 2.060 2.100 315,747 -0.06(-2.78%)
Aug 06, 2019 2.650 2.650 2.120 2.160 1,065,381 -0.17(-7.30%)
Aug 02, 2019 2.330 2.330 2.330 0 +0.25(+12.02%)
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.