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 28, 2017 1.200 1.300 1.200 1.280 900,371 +0.09(+7.56%)
Apr 27, 2017 1.300 1.300 1.180 1.190 1,243,314 -0.12(-9.16%)
Apr 26, 2017 1.290 1.350 1.270 1.310 602,549 +0.03(+2.34%)
Apr 25, 2017 1.390 1.410 1.280 1.280 871,317 -0.09(-6.57%)
Apr 24, 2017 1.440 1.440 1.370 1.370 541,840 -0.05(-3.52%)
Apr 21, 2017 1.440 1.470 1.400 1.420 661,198 -0.02(-1.39%)
Apr 20, 2017 1.510 1.530 1.400 1.440 2,261,048 -0.10(-6.49%)
Apr 19, 2017 1.420 1.540 1.420 1.540 2,475,151 +0.15(+10.79%)
Apr 18, 2017 1.410 1.440 1.350 1.390 2,269,337 -0.05(-3.47%)
Apr 17, 2017 1.560 1.560 1.420 1.440 1,569,051 -0.18(-11.11%)
Apr 13, 2017 1.750 1.750 1.470 1.620 2,311,688 -0.09(-5.26%)
Apr 12, 2017 1.740 1.780 1.590 1.710 3,365,117 +0.03(+1.79%)
Apr 11, 2017 2.060 2.060 1.630 1.680 6,510,315 -0.42(-20.00%)
Apr 10, 2017 1.800 2.190 1.790 2.100 4,029,233 +0.37(+21.39%)
Apr 07, 2017 1.570 1.750 1.550 1.730 1,883,515 +0.24(+16.11%)
Apr 06, 2017 1.340 1.490 1.340 1.490 961,221 +0.17(+12.88%)
Apr 05, 2017 1.290 1.350 1.290 1.320 727,788 +0.05(+3.94%)
Apr 04, 2017 1.280 1.290 1.240 1.270 207,317 +0.01(+0.79%)
Apr 03, 2017 1.240 1.280 1.240 1.260 152,556 -0.02(-1.56%)
Mar 31, 2017 1.230 1.300 1.210 1.280 205,303 +0.04(+3.23%)
Mar 30, 2017 1.210 1.250 1.210 1.240 191,486 -0.01(-0.80%)
Mar 29, 2017 1.260 1.270 1.220 1.250 293,442 +0.02(+1.63%)
Mar 28, 2017 1.300 1.320 1.210 1.230 651,814 -0.05(-3.91%)
Mar 27, 2017 1.310 1.320 1.220 1.280 753,082 +0.10(+8.47%)
Mar 24, 2017 1.180 1.190 1.160 1.180 109,229 +0.02(+1.72%)
Mar 23, 2017 1.170 1.170 1.130 1.160 190,672 +0.06(+5.45%)
Mar 22, 2017 1.060 1.120 1.030 1.100 341,416 +0.06(+5.77%)
Mar 21, 2017 1.090 1.130 1.030 1.040 554,220 -0.09(-7.96%)
Mar 20, 2017 1.170 1.200 1.090 1.130 444,376 -0.08(-6.61%)
Mar 17, 2017 1.230 1.230 1.190 1.210 127,496 -0.01(-0.82%)
Mar 16, 2017 1.230 1.250 1.180 1.220 245,572 -0.01(-0.81%)
Mar 15, 2017 1.260 1.260 1.220 1.230 194,004 -0.03(-2.38%)
Mar 14, 2017 1.250 1.270 1.200 1.260 149,685 +0.01(+0.80%)
Mar 13, 2017 1.250 1.270 1.240 1.250 114,686 -0.01(-0.79%)
Mar 10, 2017 1.300 1.310 1.250 1.260 267,486 -0.02(-1.56%)
Mar 09, 2017 1.200 1.280 1.150 1.280 369,506 +0.10(+8.47%)
Mar 08, 2017 1.180 1.190 1.050 1.180 1,577,139 -0.05(-4.07%)
Mar 07, 2017 1.350 1.350 1.230 1.230 580,886 -0.10(-7.52%)
Mar 06, 2017 1.330 1.380 1.320 1.330 559,754 +0.01(+0.76%)
Mar 03, 2017 1.330 1.340 1.310 1.320 126,689 +0.00(+0.00%)
Mar 02, 2017 1.330 1.330 1.300 1.320 99,973 +0.01(+0.76%)
Mar 01, 2017 1.340 1.340 1.300 1.310 236,880 -0.01(-0.76%)
Feb 28, 2017 1.360 1.360 1.300 1.320 191,747 -0.02(-1.49%)
Feb 27, 2017 1.390 1.390 1.330 1.340 240,406 -0.02(-1.47%)
Feb 24, 2017 1.360 1.370 1.280 1.360 906,734 -0.02(-1.45%)
Feb 23, 2017 1.440 1.460 1.350 1.380 1,214,376 -0.06(-4.17%)
Feb 22, 2017 1.460 1.490 1.390 1.440 1,066,517 -0.02(-1.37%)
Feb 21, 2017 1.420 1.460 1.400 1.460 1,677,703 +0.08(+5.80%)
Feb 17, 2017 1.380 1.380 1.380 0 +0.07(+5.34%)
Feb 16, 2017 1.310 1.320 1.300 1.310 528,954 +0.03(+2.34%)
Feb 15, 2017 1.320 1.320 1.280 1.280 997,657 +0.00(+0.00%)
Feb 14, 2017 1.350 1.350 1.270 1.280 771,990 -0.05(-3.76%)
Feb 13, 2017 1.370 1.370 1.310 1.330 938,919 -0.03(-2.21%)
Feb 10, 2017 1.330 1.380 1.320 1.360 1,550,286 +0.05(+3.82%)
Feb 09, 2017 1.280 1.320 1.270 1.310 821,688 +0.05(+3.97%)
Feb 08, 2017 1.280 1.280 1.240 1.260 437,627 -0.01(-0.79%)
Feb 07, 2017 1.290 1.300 1.270 1.270 418,872 -0.01(-0.78%)
Feb 06, 2017 1.300 1.300 1.250 1.280 383,463 +0.00(+0.00%)
Feb 03, 2017 1.310 1.320 1.280 1.280 832,358 +0.00(+0.00%)
Feb 02, 2017 1.410 1.420 1.260 1.280 3,730,861 -0.24(-15.79%)
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.