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 (OP: EMHTF )

0.0405 UNCHANGED
Last Price Updated: 3:42 PM EST, Nov 11, 2022 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 (%)
May 31, 2019 2.745 2.820 2.520 2.570 315,800 -0.19(-6.75%)
May 30, 2019 2.745 2.900 2.745 2.756 115,197 -0.04(-1.53%)
May 29, 2019 2.745 2.820 2.730 2.799 119,925 +0.01(+0.18%)
May 28, 2019 2.770 2.860 2.751 2.794 159,782 -0.02(-0.86%)
May 24, 2019 2.750 2.830 2.740 2.818 315,800 +0.10(+3.60%)
May 23, 2019 2.725 2.750 2.684 2.720 117,160 -0.06(-2.16%)
May 22, 2019 2.770 2.780 2.700 2.780 113,355 +0.05(+1.83%)
May 21, 2019 2.800 2.800 2.710 2.730 135,727 -0.05(-1.80%)
May 20, 2019 2.790 2.840 2.740 2.780 182,500 +0.03(+1.09%)
May 17, 2019 2.650 2.750 2.650 2.750 138,300 +0.04(+1.45%)
May 16, 2019 2.740 2.770 2.680 2.711 190,138 -0.03(-1.07%)
May 15, 2019 2.705 2.860 2.648 2.740 149,413 +0.03(+1.26%)
May 14, 2019 2.685 2.810 2.680 2.706 149,074 +0.03(+0.97%)
May 13, 2019 2.600 2.840 2.582 2.680 207,810 -0.15(-5.30%)
May 10, 2019 2.600 2.830 2.550 2.830 206,800 +0.23(+8.85%)
May 09, 2019 2.716 2.750 2.580 2.600 208,870 -0.10(-3.72%)
May 08, 2019 2.700 2.768 2.590 2.700 152,407 +0.11(+4.27%)
May 07, 2019 2.475 2.665 2.450 2.590 229,207 +0.04(+1.48%)
May 06, 2019 2.650 2.650 2.470 2.552 348,403 -0.11(-4.06%)
May 03, 2019 2.650 2.713 2.645 2.660 229,500 -0.05(-1.85%)
May 02, 2019 2.830 2.850 2.590 2.710 320,314 -0.13(-4.68%)
May 01, 2019 2.960 2.975 2.700 2.843 458,252 -0.12(-3.92%)
Apr 30, 2019 2.805 2.970 2.800 2.959 299,928 +0.04(+1.34%)
Apr 29, 2019 2.950 2.955 2.870 2.920 167,538 +0.00(+0.00%)
Apr 26, 2019 2.895 2.929 2.850 2.920 127,400 +0.01(+0.34%)
Apr 25, 2019 2.960 2.960 2.880 2.910 137,880 -0.04(-1.36%)
Apr 24, 2019 2.790 2.960 2.790 2.950 243,756 +0.10(+3.51%)
Apr 23, 2019 2.825 2.905 2.770 2.850 204,600 +0.03(+0.92%)
Apr 22, 2019 2.790 2.824 2.720 2.824 365,730 +0.05(+1.79%)
Apr 18, 2019 2.850 2.900 2.750 2.774 445,200 -0.07(-2.31%)
Apr 17, 2019 2.750 2.950 2.750 2.840 739,172 +0.13(+4.80%)
Apr 16, 2019 3.040 3.150 2.670 2.710 1,426,404 -0.38(-12.28%)
Apr 15, 2019 3.210 3.220 3.031 3.090 444,098 -0.13(-4.05%)
Apr 12, 2019 3.250 3.330 3.140 3.220 262,800 +0.02(+0.63%)
Apr 11, 2019 3.325 3.340 3.140 3.200 387,374 -0.14(-4.19%)
Apr 10, 2019 3.455 3.460 3.250 3.340 694,187 +0.04(+1.21%)
Apr 09, 2019 3.190 3.330 3.041 3.300 928,722 +0.13(+4.10%)
Apr 08, 2019 3.240 3.280 3.140 3.170 293,796 -0.04(-1.25%)
Apr 05, 2019 3.190 3.350 3.190 3.210 271,600 -0.05(-1.53%)
Apr 04, 2019 3.250 3.280 3.145 3.260 399,227 +0.04(+1.37%)
Apr 03, 2019 3.197 3.310 3.110 3.216 834,769 +0.11(+3.41%)
Apr 02, 2019 3.300 3.300 3.050 3.110 299,811 -0.02(-0.76%)
Apr 01, 2019 3.130 3.218 3.040 3.134 414,978 +0.10(+3.43%)
Mar 29, 2019 3.000 3.090 2.950 3.030 315,300 +0.10(+3.41%)
Mar 28, 2019 3.160 3.160 2.853 2.930 334,032 -0.07(-2.49%)
Mar 27, 2019 3.143 3.150 2.860 3.005 440,165 -0.10(-3.07%)
Mar 26, 2019 3.040 3.116 3.020 3.100 411,240 +0.05(+1.64%)
Mar 25, 2019 3.110 3.140 3.000 3.050 402,557 -0.06(-1.93%)
Mar 22, 2019 3.250 3.340 3.060 3.110 538,300 -0.20(-6.04%)
Mar 21, 2019 3.263 3.338 3.210 3.310 304,567 +0.03(+0.91%)
Mar 20, 2019 3.464 3.490 3.200 3.280 719,141 -0.18(-5.20%)
Mar 19, 2019 3.200 3.470 3.150 3.460 1,064,677 +0.38(+12.23%)
Mar 18, 2019 3.010 3.120 2.990 3.083 671,197 +0.09(+3.11%)
Mar 15, 2019 2.900 3.040 2.880 2.990 501,800 +0.10(+3.46%)
Mar 14, 2019 3.075 3.075 2.848 2.890 259,001 -0.01(-0.31%)
Mar 13, 2019 2.940 2.950 2.860 2.899 245,392 +0.03(+1.01%)
Mar 12, 2019 2.930 2.990 2.840 2.870 510,562 -0.02(-0.69%)
Mar 11, 2019 2.770 3.008 2.720 2.890 654,937 +0.19(+7.04%)
Mar 08, 2019 2.770 2.770 2.554 2.700 349,900 +0.04(+1.50%)
Mar 07, 2019 2.860 2.870 2.660 2.660 356,008 -0.15(-5.34%)
Mar 06, 2019 2.860 2.950 2.770 2.810 356,589 -0.07(-2.43%)
Mar 05, 2019 2.850 2.890 2.800 2.880 334,568 +0.03(+1.05%)
Mar 04, 2019 2.890 2.930 2.780 2.850 319,786 -0.03(-1.04%)
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.