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 (%)
Mar 31, 2021 0.2800 0.2800 0.2600 0.2750 423,779 -0.01(-1.79%)
Mar 30, 2021 0.2950 0.2950 0.2750 0.2800 160,454 -0.00(-1.06%)
Mar 29, 2021 0.2950 0.2950 0.2800 0.2830 215,091 -0.01(-2.41%)
Mar 26, 2021 0.3000 0.3000 0.2900 0.2900 164,843 -0.01(-3.33%)
Mar 25, 2021 0.3000 0.3000 0.2850 0.3000 122,418 +0.00(+0.00%)
Mar 24, 2021 0.2950 0.3050 0.2900 0.3000 95,541 +0.01(+3.45%)
Mar 23, 2021 0.3000 0.3050 0.2850 0.2900 101,903 -0.01(-1.69%)
Mar 22, 2021 0.3050 0.3100 0.2900 0.2950 76,923 -0.01(-1.67%)
Mar 19, 2021 0.3100 0.3100 0.2950 0.3000 117,275 +0.00(+0.00%)
Mar 18, 2021 0.3000 0.3100 0.2950 0.3000 210,588 -0.01(-3.23%)
Mar 17, 2021 0.2850 0.3150 0.2850 0.3100 216,505 +0.03(+10.71%)
Mar 16, 2021 0.3050 0.3200 0.2800 0.2800 318,567 -0.02(-8.20%)
Mar 15, 2021 0.3000 0.3130 0.3000 0.3050 247,203 -0.01(-1.61%)
Mar 12, 2021 0.3100 0.3150 0.3000 0.3100 231,233 -0.01(-1.59%)
Mar 11, 2021 0.3350 0.3350 0.3150 0.3150 339,365 +0.01(+1.61%)
Mar 10, 2021 0.3500 0.3500 0.3100 0.3100 520,817 -0.03(-7.46%)
Mar 09, 2021 0.3250 0.3500 0.3100 0.3350 705,605 +0.02(+6.35%)
Mar 08, 2021 0.3050 0.3500 0.2800 0.3150 890,389 +0.02(+6.78%)
Mar 05, 2021 0.2700 0.3150 0.2400 0.2950 1,912,282 +0.02(+9.26%)
Mar 04, 2021 0.2850 0.2900 0.2600 0.2700 510,713 -0.01(-5.26%)
Mar 03, 2021 0.3100 0.3150 0.2800 0.2850 544,074 -0.03(-9.52%)
Mar 02, 2021 0.3400 0.3400 0.3150 0.3150 354,162 -0.02(-5.97%)
Mar 01, 2021 0.3500 0.3500 0.3250 0.3350 343,508 +0.01(+3.08%)
Feb 26, 2021 0.3300 0.3300 0.3100 0.3250 349,439 +0.01(+1.56%)
Feb 25, 2021 0.3700 0.3700 0.3050 0.3200 815,427 -0.02(-7.25%)
Feb 24, 2021 0.2800 0.3850 0.2800 0.3450 1,183,072 +0.06(+21.05%)
Feb 23, 2021 0.2950 0.3150 0.2450 0.2850 1,214,151 -0.02(-5.00%)
Feb 22, 2021 0.3600 0.3700 0.2950 0.3000 1,702,715 -0.06(-16.67%)
Feb 19, 2021 0.3800 0.3800 0.3550 0.3600 421,137 -0.02(-5.26%)
Feb 18, 2021 0.4000 0.4050 0.3750 0.3800 693,864 +0.01(+1.33%)
Feb 17, 2021 0.4000 0.4000 0.3700 0.3750 595,271 -0.02(-3.85%)
Feb 16, 2021 0.4400 0.4400 0.3850 0.3900 1,410,590 +0.02(+5.41%)
Feb 12, 2021 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Feb 11, 2021 0.5200 0.5300 0.3450 0.3800 5,350,987 -0.11(-22.45%)
Feb 10, 2021 0.4700 0.5100 0.4400 0.4900 4,031,080 +0.08(+20.99%)
Feb 09, 2021 0.4150 0.4650 0.3800 0.4050 4,394,496 +0.05(+14.08%)
Feb 08, 2021 0.2800 0.3600 0.2750 0.3550 2,174,786 +0.08(+29.09%)
Feb 05, 2021 0.2800 0.2800 0.2600 0.2750 910,494 +0.01(+1.85%)
Feb 04, 2021 0.2450 0.2800 0.2400 0.2700 1,015,699 +0.02(+8.00%)
Feb 03, 2021 0.2300 0.2550 0.2250 0.2500 1,122,406 +0.02(+8.70%)
Feb 02, 2021 0.2200 0.2300 0.2200 0.2300 871,412 +0.01(+4.55%)
Feb 01, 2021 0.2250 0.2350 0.2200 0.2200 792,149 -0.01(-2.22%)
Jan 29, 2021 0.2200 0.2250 0.2150 0.2250 377,210 +0.00(+0.00%)
Jan 28, 2021 0.2200 0.2250 0.2150 0.2250 209,969 -0.01(-2.17%)
Jan 27, 2021 0.2150 0.2300 0.2150 0.2300 310,585 +0.01(+4.55%)
Jan 26, 2021 0.2150 0.2300 0.2150 0.2200 282,110 +0.00(+0.00%)
Jan 25, 2021 0.2150 0.2300 0.2150 0.2200 1,153,981 -0.01(-6.38%)
Jan 22, 2021 0.2350 0.2400 0.2300 0.2350 332,867 -0.01(-2.08%)
Jan 21, 2021 0.2400 0.2500 0.2350 0.2400 295,520 -0.01(-4.00%)
Jan 20, 2021 0.2400 0.2500 0.2350 0.2500 306,630 +0.01(+2.04%)
Jan 19, 2021 0.2450 0.2500 0.2350 0.2450 274,223 +0.01(+4.26%)
Jan 18, 2021 0.2400 0.2400 0.2300 0.2350 104,393 -0.01(-4.08%)
Jan 15, 2021 0.2700 0.2750 0.2400 0.2450 732,491 -0.02(-5.77%)
Jan 14, 2021 0.2350 0.2600 0.2300 0.2600 1,049,942 +0.03(+13.04%)
Jan 13, 2021 0.2350 0.2400 0.2250 0.2300 295,920 +0.01(+2.22%)
Jan 12, 2021 0.2300 0.2400 0.2250 0.2250 256,201 -0.01(-2.17%)
Jan 11, 2021 0.2300 0.2300 0.2200 0.2300 241,884 +0.00(+0.00%)
Jan 08, 2021 0.2150 0.2300 0.2150 0.2300 457,079 +0.02(+6.98%)
Jan 07, 2021 0.2150 0.2300 0.2100 0.2150 816,457 +0.01(+2.38%)
Jan 06, 2021 0.2000 0.2150 0.2000 0.2100 619,052 +0.01(+7.69%)
Jan 05, 2021 0.1950 0.2100 0.1950 0.1950 227,591 -0.01(-2.50%)
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.