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 30, 2020 0.1700 0.1700 0.1600 0.1700 1,135,895 -0.00(-2.86%)
Apr 29, 2020 0.1700 0.1850 0.1650 0.1750 1,060,449 +0.01(+6.06%)
Apr 28, 2020 0.1700 0.1750 0.1650 0.1650 1,872,718 -0.01(-2.94%)
Apr 27, 2020 0.1600 0.1700 0.1600 0.1700 878,620 +0.01(+3.03%)
Apr 24, 2020 0.1550 0.1650 0.1550 0.1650 531,050 +0.01(+6.45%)
Apr 23, 2020 0.1650 0.1650 0.1550 0.1550 267,725 -0.01(-6.06%)
Apr 22, 2020 0.1650 0.1650 0.1600 0.1650 181,154 +0.01(+3.13%)
Apr 21, 2020 0.1650 0.1650 0.1550 0.1600 102,608 +0.00(+0.00%)
Apr 20, 2020 0.1600 0.1650 0.1550 0.1600 697,366 -0.01(-3.03%)
Apr 17, 2020 0.1600 0.1700 0.1600 0.1650 361,678 +0.01(+3.13%)
Apr 16, 2020 0.1600 0.1700 0.1600 0.1600 444,740 -0.01(-3.03%)
Apr 15, 2020 0.1700 0.1700 0.1600 0.1650 363,367 -0.01(-2.94%)
Apr 14, 2020 0.1650 0.1700 0.1600 0.1700 209,993 +0.01(+3.03%)
Apr 13, 2020 0.1600 0.1700 0.1600 0.1650 312,187 +0.01(+3.13%)
Apr 09, 2020 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Apr 08, 2020 0.1600 0.1650 0.1500 0.1650 1,177,740 +0.01(+3.13%)
Apr 07, 2020 0.1700 0.1750 0.1500 0.1600 849,065 -0.01(-3.03%)
Apr 06, 2020 0.1600 0.1650 0.1550 0.1650 512,410 +0.02(+10.00%)
Apr 03, 2020 0.1500 0.1600 0.1500 0.1500 579,692 +0.01(+7.14%)
Apr 02, 2020 0.1700 0.1700 0.1400 0.1400 3,172,969 -0.01(-9.68%)
Apr 01, 2020 0.1950 0.2000 0.1550 0.1550 1,660,485 -0.05(-24.39%)
Mar 31, 2020 0.2300 0.2350 0.1950 0.2050 1,207,091 -0.01(-4.65%)
Mar 30, 2020 0.2100 0.2150 0.2000 0.2150 527,645 +0.01(+7.50%)
Mar 27, 2020 0.1850 0.2150 0.1750 0.2000 2,194,333 +0.03(+14.29%)
Mar 26, 2020 0.1600 0.2050 0.1550 0.1750 2,138,557 +0.02(+12.90%)
Mar 25, 2020 0.1550 0.1650 0.1550 0.1550 781,716 -0.01(-3.13%)
Mar 24, 2020 0.1650 0.1650 0.1550 0.1600 963,245 +0.01(+3.23%)
Mar 23, 2020 0.1600 0.1650 0.1500 0.1550 442,153 -0.01(-3.13%)
Mar 20, 2020 0.1450 0.1800 0.1450 0.1600 863,509 +0.02(+14.29%)
Mar 19, 2020 0.1200 0.1500 0.1200 0.1400 717,697 +0.02(+16.67%)
Mar 18, 2020 0.1600 0.1700 0.1200 0.1200 690,558 -0.04(-25.00%)
Mar 17, 2020 0.1700 0.1700 0.1550 0.1600 165,109 -0.01(-8.57%)
Mar 16, 2020 0.1750 0.1750 0.1550 0.1750 273,696 -0.01(-2.78%)
Mar 13, 2020 0.1550 0.1800 0.1550 0.1800 446,021 +0.03(+20.00%)
Mar 12, 2020 0.1750 0.1750 0.1500 0.1500 859,084 -0.03(-16.67%)
Mar 11, 2020 0.2000 0.2000 0.1750 0.1800 238,881 -0.02(-7.69%)
Mar 10, 2020 0.2000 0.2100 0.1950 0.1950 394,136 +0.01(+2.63%)
Mar 09, 2020 0.2000 0.2000 0.1900 0.1900 414,983 -0.02(-11.63%)
Mar 06, 2020 0.2200 0.2250 0.2000 0.2150 457,270 -0.01(-2.27%)
Mar 05, 2020 0.2300 0.2400 0.2200 0.2200 234,553 -0.02(-8.33%)
Mar 04, 2020 0.2550 0.2550 0.2300 0.2400 590,761 -0.01(-2.04%)
Mar 03, 2020 0.2200 0.2800 0.2200 0.2450 3,292,608 +0.05(+28.95%)
Mar 02, 2020 0.1850 0.1950 0.1750 0.1900 417,307 +0.02(+8.57%)
Feb 28, 2020 0.1900 0.2000 0.1650 0.1750 1,231,722 -0.03(-14.63%)
Feb 27, 2020 0.2150 0.2150 0.1950 0.2050 718,438 -0.01(-2.38%)
Feb 26, 2020 0.2150 0.2150 0.2100 0.2100 352,726 +0.00(+0.00%)
Feb 25, 2020 0.2250 0.2250 0.2100 0.2100 270,066 -0.01(-2.33%)
Feb 24, 2020 0.2200 0.2300 0.2100 0.2150 359,729 -0.02(-8.51%)
Feb 21, 2020 0.2350 0.2350 0.2250 0.2350 254,828 +0.00(+2.17%)
Feb 20, 2020 0.2250 0.2350 0.2200 0.2300 886,693 +0.01(+4.55%)
Feb 19, 2020 0.2200 0.2250 0.2100 0.2200 471,578 -0.01(-2.22%)
Feb 18, 2020 0.2300 0.2350 0.2100 0.2250 670,580 -0.01(-2.17%)
Feb 14, 2020 0.2300 0.2300 0.2300 0 -0.03(-11.54%)
Feb 13, 2020 0.2600 0.2700 0.2550 0.2600 228,655 -0.01(-1.89%)
Feb 12, 2020 0.2600 0.2750 0.2600 0.2650 71,263 -0.01(-1.85%)
Feb 11, 2020 0.2600 0.2800 0.2600 0.2700 310,510 +0.00(+0.00%)
Feb 10, 2020 0.2800 0.2850 0.2600 0.2700 459,448 -0.01(-5.26%)
Feb 07, 2020 0.2800 0.2950 0.2800 0.2850 161,369 -0.01(-1.72%)
Feb 06, 2020 0.2950 0.2950 0.2800 0.2900 466,284 -0.01(-1.69%)
Feb 05, 2020 0.2950 0.2950 0.2850 0.2950 350,790 +0.00(+0.00%)
Feb 04, 2020 0.2950 0.3050 0.2900 0.2950 149,498 +0.00(+0.00%)
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.