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 (%)
Apr 29, 2016 0.2100 0.2150 0.2000 0.2000 79,500 -0.00(-2.44%)
Apr 28, 2016 0.2100 0.2100 0.2050 0.2050 20,050 -0.01(-2.38%)
Apr 27, 2016 0.2000 0.2150 0.2000 0.2100 94,000 +0.01(+5.00%)
Apr 26, 2016 0.2200 0.2250 0.2000 0.2000 89,603 -0.02(-9.09%)
Apr 25, 2016 0.2150 0.2500 0.2050 0.2200 162,835 +0.02(+10.00%)
Apr 22, 2016 0.2000 0.2050 0.1850 0.2000 193,234 -0.01(-4.76%)
Apr 21, 2016 0.2400 0.2700 0.2000 0.2100 524,858 -0.01(-4.55%)
Apr 20, 2016 0.1700 0.2250 0.1700 0.2200 167,949 +0.05(+33.33%)
Apr 19, 2016 0.1700 0.1800 0.1650 0.1650 133,950 +0.00(+0.00%)
Apr 18, 2016 0.1550 0.1650 0.1550 0.1650 27,250 +0.02(+10.00%)
Apr 15, 2016 0.1500 0.1500 0.1500 0.1500 2,250 +0.00(+0.00%)
Apr 14, 2016 0.1650 0.1700 0.1500 0.1500 50,806 -0.01(-6.25%)
Apr 13, 2016 0.1650 0.1650 0.1550 0.1600 170,350 -0.01(-3.03%)
Apr 12, 2016 0.1450 0.1650 0.1450 0.1650 122,300 +0.01(+3.13%)
Apr 11, 2016 0.1600 0.1600 0.1600 0.1600 72,530 +0.01(+3.23%)
Apr 08, 2016 0.1500 0.1550 0.1500 0.1550 44,425 +0.01(+10.71%)
Apr 07, 2016 0.1500 0.1550 0.1400 0.1400 78,000 -0.00(-3.45%)
Apr 06, 2016 0.1400 0.1550 0.1400 0.1450 32,000 +0.00(+3.57%)
Apr 05, 2016 0.1500 0.1550 0.1400 0.1400 48,935 -0.01(-9.68%)
Apr 04, 2016 0.1500 0.1550 0.1350 0.1550 37,000 +0.02(+14.81%)
Apr 01, 2016 0.1400 0.1550 0.1350 0.1350 54,845 -0.01(-3.57%)
Mar 31, 2016 0.1400 0.1550 0.1350 0.1400 49,550 +0.00(+0.00%)
Mar 30, 2016 0.1400 0.1500 0.1400 0.1400 50,534 -0.00(-3.45%)
Mar 29, 2016 0.1450 0.1550 0.1450 0.1450 32,400 -0.01(-3.33%)
Mar 28, 2016 0.1500 0.1600 0.1450 0.1500 70,950 +0.00(+0.00%)
Mar 24, 2016 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Mar 22, 2016 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Mar 21, 2016 0.1650 0.1650 0.1550 0.1550 22,160 -0.01(-6.06%)
Mar 18, 2016 0.1650 0.1650 0.1550 0.1650 34,950 +0.01(+3.13%)
Mar 17, 2016 0.1600 0.1700 0.1600 0.1600 43,000 +0.01(+3.23%)
Mar 16, 2016 0.1750 0.1750 0.1550 0.1550 7,500 -0.02(-8.82%)
Mar 15, 2016 0.1650 0.1700 0.1650 0.1700 7,350 +0.01(+6.25%)
Mar 14, 2016 0.1600 0.1650 0.1600 0.1600 5,550 -0.01(-3.03%)
Mar 11, 2016 0.1700 0.1750 0.1650 0.1650 43,880 -0.01(-2.94%)
Mar 10, 2016 0.1700 0.1750 0.1600 0.1700 45,123 -0.00(-2.86%)
Mar 09, 2016 0.1800 0.1800 0.1650 0.1750 37,500 -0.01(-2.78%)
Mar 08, 2016 0.1750 0.1800 0.1650 0.1800 4,000 +0.01(+2.86%)
Mar 07, 2016 0.1800 0.1850 0.1750 0.1750 9,050 +0.01(+6.06%)
Mar 04, 2016 0.1700 0.1850 0.1700 0.1650 148,128 -0.01(-2.94%)
Mar 03, 2016 0.1700 0.1700 0.1700 0.1700 7,500 +0.00(+0.00%)
Mar 02, 2016 0.1800 0.1850 0.1700 0.1700 14,600 +0.00(+0.00%)
Mar 01, 2016 0.1700 0.1700 0.1700 0.1700 18,215 -0.01(-8.11%)
Feb 29, 2016 0.1700 0.1850 0.1700 0.1850 32,500 +0.02(+12.12%)
Feb 26, 2016 0.1750 0.1750 0.1600 0.1650 179,200 -0.01(-8.33%)
Feb 25, 2016 0.1850 0.1850 0.1750 0.1800 10,300 +0.00(+0.00%)
Feb 24, 2016 0.1950 0.2000 0.1650 0.1800 228,950 -0.01(-5.26%)
Feb 23, 2016 0.1850 0.2100 0.1850 0.1900 100,175 +0.02(+8.57%)
Feb 22, 2016 0.1850 0.1900 0.1750 0.1750 19,000 -0.01(-5.41%)
Feb 19, 2016 0.1900 0.1900 0.1850 0.1850 2,180 +0.01(+2.78%)
Feb 18, 2016 0.1850 0.1900 0.1700 0.1800 16,950 -0.01(-2.70%)
Feb 17, 2016 0.1700 0.1850 0.1700 0.1850 37,700 +0.01(+8.82%)
Feb 12, 2016 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Feb 11, 2016 0.1800 0.1800 0.1500 0.1650 81,750 -0.01(-2.94%)
Feb 10, 2016 0.1650 0.1750 0.1600 0.1700 12,088 -0.00(-2.86%)
Feb 09, 2016 0.1700 0.1750 0.1650 0.1750 62,588 +0.00(+2.94%)
Feb 08, 2016 0.1750 0.1750 0.1700 0.1700 73,700 -0.00(-2.86%)
Feb 05, 2016 0.1750 0.1750 0.1700 0.1750 13,500 -0.01(-2.78%)
Feb 04, 2016 0.1950 0.1950 0.1750 0.1800 46,225 +0.00(+0.00%)
Feb 03, 2016 0.1800 0.1800 0.1750 0.1800 59,708 +0.00(+0.00%)
Feb 02, 2016 0.2000 0.2000 0.1800 0.1800 14,000 -0.02(-10.00%)
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.