Dark

EMH
EMERALD HEALTH THERAPEUTICS INC
stock CVE

Inactive

Apr 26, 2021

0.2550CAD-3.774%(-0.0100)384,329

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-04-26	0.2600	0.2700	0.2500	0.2550	-3.774%	384,329	0.000%
2021-04-23	0.2500	0.2650	0.2500	0.2650	+6.000%	150,192	-3.774%
2021-04-22	0.2600	0.2600	0.2500	0.2500	-3.846%	46,234	+2.000%
2021-04-21	0.2600	0.2600	0.2500	0.2600	+4.000%	118,904	-1.923%
2021-04-20	0.2500	0.2550	0.2500	0.2500	-1.961%	101,204	+2.000%
2021-04-19	0.2600	0.2700	0.2500	0.2550	-5.556%	211,421	0.000%
2021-04-16	0.2600	0.2700	0.2550	0.2700	+3.846%	89,444	-5.556%
2021-04-15	0.2700	0.2700	0.2550	0.2600	-3.704%	268,911	-1.923%
2021-04-14	0.2800	0.2800	0.2700	0.2700	-3.571%	204,333	-5.556%
2021-04-13	0.2650	0.2800	0.2650	0.2800	+5.660%	133,052	-8.929%
2021-04-12	0.2900	0.2950	0.2650	0.2650	-8.621%	295,818	-3.774%
2021-04-09	0.2900	0.2950	0.2800	0.2900	+1.754%	202,983	-12.069%
2021-04-08	0.2850	0.2900	0.2800	0.2850	0.000%	73,461	-10.526%
2021-04-07	0.2900	0.2900	0.2800	0.2850	-1.724%	57,166	-10.526%
2021-04-06	0.3100	0.3100	0.2900	0.2900	-3.333%	139,490	-12.069%
2021-04-05	0.2850	0.3050	0.2800	0.3000	+11.111%	192,967	-15.000%
2021-04-01	0.2750	0.2800	0.2700	0.2700	-1.818%	101,943	-5.556%
2021-03-31	0.2800	0.2800	0.2600	0.2750	-1.786%	423,779	-7.273%
2021-03-30	0.2950	0.2950	0.2750	0.2800	-1.060%	160,455	-8.929%
2021-03-29	0.2950	0.2950	0.2800	0.2830	-2.414%	215,091	-9.894%
2021-03-26	0.3000	0.3000	0.2900	0.2900	-3.333%	164,843	-12.069%
2021-03-25	0.3000	0.3000	0.2850	0.3000	0.000%	122,418	-15.000%
2021-03-24	0.2950	0.3050	0.2900	0.3000	+3.448%	95,541	-15.000%
2021-03-23	0.3000	0.3050	0.2850	0.2900	-1.695%	101,903	-12.069%
2021-03-22	0.3050	0.3100	0.2900	0.2950	-1.667%	76,924	-13.559%
2021-03-19	0.3100	0.3100	0.2950	0.3000	0.000%	117,275	-15.000%
2021-03-18	0.3000	0.3100	0.2950	0.3000	-3.226%	210,588	-15.000%
2021-03-17	0.2850	0.3150	0.2850	0.3100	+10.714%	216,505	-17.742%
2021-03-16	0.3050	0.3200	0.2800	0.2800	-8.197%	318,567	-8.929%
2021-03-15	0.3000	0.3130	0.3000	0.3050	-1.613%	247,203	-16.393%
2021-03-12	0.3100	0.3150	0.3000	0.3100	-1.587%	231,233	-17.742%
2021-03-11	0.3350	0.3350	0.3150	0.3150	+1.613%	339,365	-19.048%
2021-03-10	0.3500	0.3500	0.3100	0.3100	-7.463%	520,817	-17.742%
2021-03-09	0.3250	0.3500	0.3100	0.3350	+6.349%	705,605	-23.881%
2021-03-08	0.3050	0.3500	0.2800	0.3150	+6.780%	890,389	-19.048%
2021-03-05	0.2950	0.3150	0.2400	0.2950	+9.259%	1,912,282	-13.559%
2021-03-04	0.2700	0.2900	0.2600	0.2700	-5.263%	510,713	-5.556%
2021-03-03	0.2850	0.3150	0.2800	0.2850	-9.524%	544,074	-10.526%
2021-03-02	0.3150	0.3400	0.3150	0.3150	-5.970%	354,162	-19.048%
2021-03-01	0.3350	0.3500	0.3250	0.3350	+3.077%	343,508	-23.881%
2021-02-26	0.3250	0.3300	0.3100	0.3250	+1.563%	349,439	-21.538%
2021-02-25	0.3200	0.3700	0.3050	0.3200	-7.246%	815,427	-20.313%
2021-02-24	0.3450	0.3850	0.2800	0.3450	+21.053%	1,183,072	-26.087%
2021-02-23	0.2850	0.3150	0.2450	0.2850	-5.000%	1,214,151	-10.526%
2021-02-22	0.3000	0.3700	0.2950	0.3000	-16.667%	1,702,715	-15.000%
2021-02-19	0.3600	0.3800	0.3550	0.3600	-5.263%	421,137	-29.167%
2021-02-18	0.3800	0.4050	0.3750	0.3800	+1.333%	693,864	-32.895%
2021-02-17	0.3750	0.4000	0.3700	0.3750	+1.351%	595,271	-32.000%
2021-02-12	0.3700	0.4000	0.3400	0.3700	-2.632%	1,477,937	-31.081%
2021-02-11	0.3800	0.5300	0.3450	0.3800	-22.449%	5,350,987	-32.895%
2021-02-10	0.4900	0.5100	0.4400	0.4900	+20.988%	4,031,080	-47.959%
2021-02-09	0.4050	0.4650	0.3800	0.4050	+14.085%	4,394,496	-37.037%
2021-02-08	0.3550	0.3600	0.2750	0.3550	+29.091%	2,174,786	-28.169%
2021-02-05	0.2750	0.2800	0.2600	0.2750	+1.852%	910,494	-7.273%
2021-02-04	0.2700	0.2800	0.2400	0.2700	+8.000%	1,015,699	-5.556%
2021-02-03	0.2500	0.2550	0.2250	0.2500	+13.636%	1,122,406	+2.000%
2021-02-01	0.2200	0.2350	0.2200	0.2200	-2.222%	792,149	+15.909%
2021-01-29	0.2250	0.2250	0.2150	0.2250	0.000%	377,212	+13.333%
2021-01-28	0.2250	0.2250	0.2150	0.2250	-2.174%	209,969	+13.333%
2021-01-27	0.2300	0.2300	0.2150	0.2300	+4.545%	310,585	+10.870%
2021-01-26	0.2200	0.2300	0.2150	0.2200	0.000%	282,110	+15.909%
2021-01-25	0.2200	0.2300	0.2150	0.2200	-6.383%	1,153,981	+15.909%
2021-01-22	0.2350	0.2400	0.2300	0.2350	-2.083%	332,868	+8.511%
2021-01-21	0.2400	0.2500	0.2350	0.2400	-4.000%	295,520	+6.250%
2021-01-20	0.2500	0.2500	0.2350	0.2500	+2.041%	306,630	+2.000%
2021-01-19	0.2450	0.2500	0.2350	0.2450	+4.255%	274,223	+4.082%
2021-01-18	0.2350	0.2400	0.2300	0.2350	-4.082%	104,393	+8.511%
2021-01-15	0.2450	0.2750	0.2400	0.2450	-5.769%	732,492	+4.082%
2021-01-14	0.2600	0.2600	0.2300	0.2600	+13.043%	1,049,942	-1.923%
2021-01-13	0.2300	0.2400	0.2250	0.2300	+2.222%	295,920	+10.870%
2021-01-12	0.2250	0.2400	0.2250	0.2250	-2.174%	256,201	+13.333%
2021-01-11	0.2300	0.2300	0.2200	0.2300	0.000%	241,884	+10.870%
2021-01-08	0.2300	0.2300	0.2150	0.2300	+6.977%	457,080	+10.870%
2021-01-07	0.2150	0.2300	0.2100	0.2150	+2.381%	816,457	+18.605%
2021-01-06	0.2100	0.2150	0.2000	0.2100	+7.692%	619,052	+21.429%
2021-01-05	0.1950	0.2100	0.1950	0.1950	-2.500%	227,591	+30.769%
2021-01-04	0.2000	0.2050	0.1900	0.2000	0.000%	469,775	+27.500%
2020-12-31	0.2000	0.2050	0.1950	0.2000	-2.439%	253,958	+27.500%
2020-12-30	0.2050	0.2050	0.2000	0.2050	+2.500%	309,898	+24.390%
2020-12-29	0.2000	0.2200	0.2000	0.2000	-4.762%	656,551	+27.500%
2020-12-24	0.2100	0.2150	0.2100	0.2100	-2.326%	53,016	+21.429%
2020-12-23	0.2150	0.2200	0.2050	0.2150	+4.878%	163,028	+18.605%
2020-12-22	0.2050	0.2200	0.2050	0.2050	-4.651%	151,599	+24.390%
2020-12-21	0.2150	0.2200	0.2050	0.2150	-2.273%	122,728	+18.605%
2020-12-18	0.2200	0.2200	0.2100	0.2200	0.000%	120,037	+15.909%
2020-12-17	0.2200	0.2250	0.2050	0.2200	+7.317%	286,401	+15.909%
2020-12-16	0.2050	0.2200	0.2000	0.2050	-6.818%	385,794	+24.390%
2020-12-15	0.2200	0.2200	0.2100	0.2200	+4.762%	110,276	+15.909%
2020-12-14	0.2100	0.2150	0.2100	0.2100	-2.326%	277,241	+21.429%
2020-12-10	0.2150	0.2200	0.2100	0.2150	-2.273%	187,322	+18.605%
2020-12-08	0.2200	0.2250	0.2150	0.2200	-2.222%	403,099	+15.909%
2020-12-07	0.2250	0.2300	0.2200	0.2250	-2.174%	211,403	+13.333%
2020-12-04	0.2300	0.2300	0.2200	0.2300	0.000%	356,752	+10.870%
2020-12-03	0.2300	0.2400	0.2250	0.2300	-2.128%	626,798	+10.870%
2020-12-02	0.2350	0.2500	0.2350	0.2350	-4.082%	331,978	+8.511%
2020-12-01	0.2450	0.2900	0.2450	0.2450	-16.949%	882,595	+4.082%
2020-11-30	0.2950	0.2950	0.2750	0.2950	+5.357%	958,491	-13.559%
2020-11-27	0.2800	0.2800	0.2400	0.2800	+12.000%	955,189	-8.929%
2020-11-26	0.2500	0.2500	0.2350	0.2500	+4.167%	246,616	+2.000%
2020-11-25	0.2400	0.2500	0.2350	0.2400	-2.041%	169,872	+6.250%
2020-11-24	0.2450	0.2450	0.2200	0.2450	+13.953%	644,292	+4.082%
2020-11-23	0.2150	0.2200	0.2100	0.2150	-2.273%	171,105	+18.605%
2020-11-20	0.2200	0.2250	0.2100	0.2200	0.000%	176,118	+15.909%
2020-11-19	0.2200	0.2200	0.2150	0.2200	0.000%	51,216	+15.909%
2020-11-18	0.2200	0.2250	0.2100	0.2200	0.000%	239,138	+15.909%
2020-11-17	0.2200	0.2300	0.2150	0.2200	-2.222%	203,150	+15.909%
2020-11-16	0.2250	0.2400	0.2200	0.2250	0.000%	227,761	+13.333%
2020-11-13	0.2250	0.2350	0.2250	0.2250	-6.250%	184,139	+13.333%
2020-11-12	0.2400	0.2400	0.2250	0.2400	+2.128%	85,995	+6.250%
2020-11-11	0.2350	0.2450	0.2300	0.2350	-4.082%	79,554	+8.511%
2020-11-10	0.2450	0.2650	0.2300	0.2450	-2.000%	163,166	+4.082%
2020-11-09	0.2500	0.2850	0.2400	0.2500	-1.961%	503,696	+2.000%
2020-11-06	0.2550	0.2750	0.2500	0.2550	+4.082%	921,370	0.000%
2020-11-05	0.2450	0.2550	0.2300	0.2450	+11.364%	731,714	+4.082%
2020-11-04	0.2200	0.2550	0.2200	0.2200	-8.333%	1,090,065	+15.909%
2020-11-03	0.2400	0.2500	0.2000	0.2400	+20.000%	1,387,199	+6.250%
2020-11-02	0.2000	0.2200	0.2000	0.2000	0.000%	145,020	+27.500%
2020-10-30	0.2000	0.2000	0.1950	0.2000	0.000%	139,488	+27.500%
2020-10-29	0.2000	0.2050	0.1850	0.2000	+2.564%	311,363	+27.500%
2020-10-28	0.1950	0.2050	0.1800	0.1950	-2.500%	480,674	+30.769%
2020-10-27	0.2000	0.2050	0.2000	0.2000	+2.564%	254,626	+27.500%
2020-10-26	0.1950	0.2050	0.1950	0.1950	0.000%	442,055	+30.769%
2020-10-23	0.1950	0.2000	0.1950	0.1950	0.000%	280,426	+30.769%
2020-10-22	0.1950	0.1950	0.1850	0.1950	+2.632%	435,033	+30.769%
2020-10-21	0.1900	0.1950	0.1800	0.1900	-2.564%	104,500	+34.211%
2020-10-20	0.1950	0.1950	0.1850	0.1950	0.000%	94,069	+30.769%
2020-10-19	0.1950	0.1950	0.1750	0.1950	+8.333%	506,218	+30.769%
2020-10-16	0.1800	0.1850	0.1750	0.1800	+2.857%	138,489	+41.667%
2020-10-15	0.1750	0.1850	0.1700	0.1750	-5.405%	328,874	+45.714%
2020-10-14	0.1850	0.1900	0.1850	0.1850	0.000%	94,181	+37.838%
2020-10-13	0.1850	0.1900	0.1800	0.1850	-2.632%	188,532	+37.838%
2020-10-09	0.1900	0.1900	0.1800	0.1900	+2.703%	68,432	+34.211%
2020-10-08	0.1850	0.1900	0.1800	0.1850	-2.632%	124,614	+37.838%
2020-10-07	0.1900	0.1900	0.1800	0.1900	+5.556%	170,414	+34.211%
2020-10-06	0.1800	0.1900	0.1800	0.1800	0.000%	47,036	+41.667%
2020-10-05	0.1800	0.1900	0.1800	0.1800	-5.263%	176,089	+41.667%
2020-10-02	0.1900	0.1950	0.1800	0.1900	+2.703%	155,526	+34.211%
2020-10-01	0.1850	0.1900	0.1850	0.1850	0.000%	122,428	+37.838%
2020-09-30	0.1850	0.1900	0.1850	0.1850	-2.632%	89,638	+37.838%
2020-09-29	0.1900	0.1900	0.1850	0.1900	+2.703%	449,808	+34.211%
2020-09-28	0.1850	0.2000	0.1850	0.1850	-2.632%	107,054	+37.838%
2020-09-25	0.1900	0.1950	0.1850	0.1900	0.000%	125,298	+34.211%
2020-09-24	0.1900	0.1950	0.1850	0.1900	-2.564%	140,839	+34.211%
2020-09-23	0.1950	0.2050	0.1900	0.1950	-2.500%	319,333	+30.769%
2020-09-22	0.2000	0.2100	0.2000	0.2000	-2.439%	184,974	+27.500%
2020-09-21	0.2050	0.2150	0.1950	0.2050	0.000%	205,996	+24.390%
2020-09-18	0.2050	0.2200	0.2000	0.2050	-6.818%	368,980	+24.390%
2020-09-17	0.2200	0.2200	0.2100	0.2200	+2.326%	114,384	+15.909%
2020-09-16	0.2150	0.2250	0.2100	0.2150	-2.273%	101,476	+18.605%
2020-09-15	0.2200	0.2300	0.2150	0.2200	0.000%	415,111	+15.909%
2020-09-14	0.2200	0.2200	0.2000	0.2200	+4.762%	501,468	+15.909%
2020-09-11	0.2100	0.2250	0.2050	0.2100	-6.667%	464,584	+21.429%
2020-09-10	0.2250	0.2350	0.2150	0.2250	-2.174%	525,511	+13.333%
2020-09-09	0.2300	0.2600	0.2200	0.2300	+15.000%	4,322,026	+10.870%
2020-09-04	0.2000	0.2000	0.1950	0.2000	-2.439%	102,594	+27.500%
2020-09-03	0.2050	0.2050	0.1950	0.2050	0.000%	227,716	+24.390%
2020-09-02	0.2050	0.2050	0.1850	0.2050	+7.895%	449,394	+24.390%
2020-09-01	0.1900	0.2000	0.1800	0.1900	-7.317%	955,526	+34.211%
2020-08-31	0.2050	0.2200	0.1950	0.2050	-4.651%	641,545	+24.390%
2020-08-28	0.2150	0.2150	0.1800	0.2150	+19.444%	1,947,145	+18.605%
2020-08-27	0.1800	0.1900	0.1750	0.1800	-5.263%	182,348	+41.667%
2020-08-26	0.1900	0.1900	0.1700	0.1900	+8.571%	769,097	+34.211%
2020-08-25	0.1750	0.1800	0.1650	0.1750	+2.941%	278,810	+45.714%
2020-08-24	0.1700	0.1750	0.1650	0.1700	-2.857%	107,072	+50.000%
2020-08-21	0.1750	0.1750	0.1650	0.1750	+6.061%	42,087	+45.714%
2020-08-20	0.1650	0.1750	0.1650	0.1650	-8.333%	381,944	+54.545%
2020-08-18	0.1800	0.1850	0.1750	0.1800	-2.703%	388,222	+41.667%
2020-08-17	0.1850	0.1900	0.1750	0.1850	+5.714%	615,112	+37.838%
2020-08-14	0.1750	0.1850	0.1500	0.1750	+2.941%	2,710,169	+45.714%
2020-08-13	0.1700	0.1850	0.1700	0.1700	-5.556%	1,073,212	+50.000%
2020-08-12	0.1800	0.1850	0.1750	0.1800	0.000%	260,695	+41.667%
2020-08-11	0.1800	0.1850	0.1700	0.1800	+2.857%	582,212	+41.667%
2020-08-10	0.1750	0.1900	0.1750	0.1750	-7.895%	1,441,786	+45.714%
2020-08-07	0.1900	0.1950	0.1850	0.1900	-2.564%	257,168	+34.211%
2020-08-06	0.1950	0.1950	0.1850	0.1950	+2.632%	447,438	+30.769%
2020-08-05	0.1900	0.2000	0.1900	0.1900	-7.317%	661,556	+34.211%
2020-08-04	0.2050	0.2100	0.1950	0.2050	-2.381%	245,925	+24.390%
2020-07-31	0.2100	0.2250	0.1900	0.2100	+10.526%	1,271,011	+21.429%
2020-07-30	0.1900	0.1950	0.1850	0.1900	-2.564%	327,399	+34.211%
2020-07-29	0.1950	0.2000	0.1900	0.1950	-2.500%	288,411	+30.769%
2020-07-28	0.2000	0.2000	0.1900	0.2000	+2.564%	462,484	+27.500%
2020-07-27	0.1950	0.2000	0.1900	0.1950	0.000%	192,589	+30.769%
2020-07-24	0.1950	0.1950	0.1850	0.1950	0.000%	70,272	+30.769%
2020-07-23	0.1950	0.1950	0.1900	0.1950	0.000%	101,924	+30.769%
2020-07-22	0.1950	0.1950	0.1900	0.1950	0.000%	136,522	+30.769%
2020-07-21	0.1950	0.1950	0.1850	0.1950	+5.405%	181,451	+30.769%
2020-07-20	0.1850	0.1900	0.1800	0.1850	0.000%	280,743	+37.838%
2020-07-17	0.1850	0.1950	0.1800	0.1850	0.000%	329,507	+37.838%
2020-07-16	0.1850	0.2050	0.1800	0.1850	-7.500%	882,490	+37.838%
2020-07-15	0.2000	0.2000	0.1900	0.2000	+2.564%	337,238	+27.500%
2020-07-14	0.1950	0.1950	0.1850	0.1950	0.000%	199,443	+30.769%
2020-07-13	0.1950	0.2000	0.1800	0.1950	+8.333%	613,281	+30.769%
2020-07-10	0.1800	0.1800	0.1700	0.1800	+5.882%	223,325	+41.667%
2020-07-09	0.1700	0.1750	0.1650	0.1700	-2.857%	631,830	+50.000%
2020-07-08	0.1750	0.1750	0.1650	0.1750	0.000%	782,676	+45.714%
2020-07-07	0.1750	0.1800	0.1700	0.1750	-5.405%	887,426	+45.714%
2020-07-06	0.1850	0.1850	0.1750	0.1850	+2.778%	375,685	+37.838%
2020-07-03	0.1800	0.1800	0.1750	0.1800	+5.882%	235,887	+41.667%
2020-07-02	0.1700	0.1850	0.1700	0.1700	0.000%	542,853	+50.000%
2020-06-30	0.1700	0.1800	0.1700	0.1700	-5.556%	940,144	+50.000%
2020-06-29	0.1800	0.1900	0.1700	0.1800	-5.263%	1,104,016	+41.667%
2020-06-26	0.1900	0.1950	0.1850	0.1900	0.000%	194,220	+34.211%
2020-06-25	0.1900	0.2000	0.1850	0.1900	0.000%	430,163	+34.211%
2020-06-24	0.1900	0.2050	0.1850	0.1900	-5.000%	330,444	+34.211%
2020-06-23	0.2000	0.2050	0.1950	0.2000	+2.564%	662,905	+27.500%
2020-06-22	0.1950	0.2200	0.1950	0.1950	-4.878%	1,380,240	+30.769%
2020-06-19	0.2050	0.2350	0.1850	0.2050	-14.583%	2,522,708	+24.390%
2020-06-18	0.2400	0.2400	0.2200	0.2400	+4.348%	408,035	+6.250%
2020-06-17	0.2300	0.2300	0.2200	0.2300	0.000%	287,562	+10.870%
2020-06-16	0.2300	0.2350	0.2200	0.2300	0.000%	787,931	+10.870%
2020-06-15	0.2300	0.2350	0.2200	0.2300	-2.128%	1,185,080	+10.870%
2020-06-12	0.2350	0.2450	0.2300	0.2350	+2.174%	404,550	+8.511%
2020-06-11	0.2300	0.2500	0.2200	0.2300	-9.804%	1,192,250	+10.870%
2020-06-10	0.2550	0.2550	0.2400	0.2550	0.000%	744,406	0.000%
2020-06-09	0.2550	0.2700	0.2500	0.2550	-5.556%	1,798,763	0.000%
2020-06-08	0.2700	0.2750	0.2500	0.2700	+1.887%	1,582,546	-5.556%
2020-06-05	0.2650	0.2750	0.2500	0.2650	0.000%	552,123	-3.774%
2020-06-04	0.2650	0.2650	0.2550	0.2650	+3.922%	385,865	-3.774%
2020-06-03	0.2550	0.2750	0.2500	0.2550	-5.556%	1,229,797	0.000%
2020-06-02	0.2700	0.2800	0.2600	0.2700	-3.571%	564,644	-5.556%
2020-06-01	0.2800	0.2850	0.2600	0.2800	0.000%	898,610	-8.929%
2020-05-29	0.2800	0.2800	0.2400	0.2800	+1.818%	1,815,667	-8.929%
2020-05-28	0.2750	0.2900	0.2400	0.2750	+14.583%	3,624,503	-7.273%
2020-05-27	0.2400	0.2450	0.2200	0.2400	0.000%	1,953,240	+6.250%
2020-05-26	0.2400	0.2400	0.2150	0.2400	+6.667%	3,235,531	+6.250%
2020-05-25	0.2250	0.2700	0.2100	0.2250	+4.651%	5,300,193	+13.333%
2020-05-22	0.2150	0.2250	0.1950	0.2150	+2.381%	2,564,495	+18.605%
2020-05-21	0.2100	0.2300	0.1950	0.2100	-6.667%	1,272,883	+21.429%
2020-05-20	0.2250	0.2600	0.2150	0.2250	-11.765%	2,260,136	+13.333%
2020-05-19	0.2550	0.2950	0.2000	0.2550	+41.667%	3,100,215	0.000%
2020-05-15	0.1800	0.1850	0.1650	0.1800	+9.091%	1,543,996	+41.667%
2020-05-14	0.1650	0.1650	0.1550	0.1650	+3.125%	387,585	+54.545%
2020-05-13	0.1600	0.1700	0.1600	0.1600	-5.882%	285,253	+59.375%
2020-05-12	0.1700	0.1700	0.1600	0.1700	+6.250%	307,572	+50.000%
2020-05-11	0.1600	0.1700	0.1600	0.1600	-3.030%	217,724	+59.375%
2020-05-08	0.1650	0.1650	0.1550	0.1650	+3.125%	449,599	+54.545%
2020-05-07	0.1600	0.1650	0.1600	0.1600	-3.030%	237,177	+59.375%
2020-05-06	0.1650	0.1650	0.1600	0.1650	0.000%	451,029	+54.545%
2020-05-05	0.1650	0.1700	0.1650	0.1650	-2.941%	172,793	+54.545%
2020-05-04	0.1700	0.1750	0.1650	0.1700	0.000%	289,565	+50.000%
2020-05-01	0.1700	0.1700	0.1600	0.1700	0.000%	426,497	+50.000%
2020-04-30	0.1700	0.1700	0.1600	0.1700	-2.857%	1,135,895	+50.000%
2020-04-29	0.1750	0.1850	0.1650	0.1750	+6.061%	1,060,449	+45.714%
2020-04-28	0.1650	0.1750	0.1650	0.1650	-2.941%	1,872,719	+54.545%
2020-04-27	0.1700	0.1700	0.1600	0.1700	+3.030%	878,621	+50.000%
2020-04-24	0.1650	0.1650	0.1550	0.1650	+6.452%	531,050	+54.545%
2020-04-23	0.1550	0.1650	0.1550	0.1550	-6.061%	267,725	+64.516%
2020-04-22	0.1650	0.1650	0.1600	0.1650	+3.125%	181,154	+54.545%
2020-04-21	0.1600	0.1650	0.1550	0.1600	0.000%	102,608	+59.375%
2020-04-20	0.1600	0.1650	0.1550	0.1600	-3.030%	697,366	+59.375%
2020-04-17	0.1650	0.1700	0.1600	0.1650	+3.125%	361,678	+54.545%
2020-04-16	0.1600	0.1700	0.1600	0.1600	-3.030%	444,741	+59.375%
2020-04-15	0.1650	0.1700	0.1600	0.1650	-2.941%	363,368	+54.545%
2020-04-14	0.1700	0.1700	0.1600	0.1700	+3.030%	209,993	+50.000%
2020-04-13	0.1650	0.1700	0.1600	0.1650	+3.125%	312,187	+54.545%
2020-04-09	0.1600	0.1700	0.1600	0.1600	-3.030%	574,832	+59.375%
2020-04-08	0.1650	0.1650	0.1500	0.1650	+3.125%	1,177,740	+54.545%
2020-04-07	0.1600	0.1750	0.1500	0.1600	-3.030%	849,065	+59.375%
2020-04-06	0.1650	0.1650	0.1550	0.1650	+10.000%	512,411	+54.545%
2020-04-03	0.1500	0.1600	0.1500	0.1500	+7.143%	579,694	+70.000%
2020-04-02	0.1400	0.1700	0.1400	0.1400	-9.677%	3,172,969	+82.143%
2020-04-01	0.1550	0.2000	0.1550	0.1550	-24.390%	1,660,485	+64.516%
2020-03-31	0.2050	0.2350	0.1950	0.2050	-4.651%	1,207,091	+24.390%
2020-03-30	0.2150	0.2150	0.2000	0.2150	+7.500%	527,645	+18.605%
2020-03-27	0.2000	0.2150	0.1750	0.2000	+14.286%	2,194,333	+27.500%
2020-03-26	0.1750	0.2050	0.1550	0.1750	+12.903%	2,138,557	+45.714%
2020-03-25	0.1550	0.1650	0.1550	0.1550	-3.125%	781,717	+64.516%
2020-03-24	0.1600	0.1650	0.1550	0.1600	+3.226%	963,245	+59.375%
2020-03-23	0.1550	0.1650	0.1500	0.1550	-3.125%	442,153	+64.516%
2020-03-20	0.1600	0.1800	0.1450	0.1600	+14.286%	863,511	+59.375%
2020-03-19	0.1400	0.1500	0.1200	0.1400	+16.667%	717,698	+82.143%
2020-03-18	0.1200	0.1700	0.1200	0.1200	-25.000%	690,559	+112.500%
2020-03-17	0.1600	0.1700	0.1550	0.1600	-8.571%	165,109	+59.375%
2020-03-16	0.1750	0.1750	0.1550	0.1750	-2.778%	273,697	+45.714%
2020-03-13	0.1800	0.1800	0.1550	0.1800	+20.000%	446,023	+41.667%
2020-03-12	0.1500	0.1750	0.1500	0.1500	-16.667%	859,085	+70.000%
2020-03-11	0.1800	0.2000	0.1750	0.1800	-7.692%	238,881	+41.667%
2020-03-10	0.1950	0.2100	0.1950	0.1950	+2.632%	394,136	+30.769%
2020-03-09	0.1900	0.2000	0.1900	0.1900	-11.628%	414,983	+34.211%
2020-03-06	0.2150	0.2250	0.2000	0.2150	-2.273%	457,271	+18.605%
2020-03-05	0.2200	0.2400	0.2200	0.2200	-8.333%	234,553	+15.909%
2020-03-04	0.2400	0.2550	0.2300	0.2400	-2.041%	590,761	+6.250%
2020-03-03	0.2450	0.2800	0.2200	0.2450	+28.947%	3,292,608	+4.082%
2020-03-02	0.1900	0.1950	0.1750	0.1900	+8.571%	417,307	+34.211%
2020-02-28	0.1750	0.2000	0.1650	0.1750	-14.634%	1,231,722	+45.714%
2020-02-27	0.2050	0.2150	0.1950	0.2050	-2.381%	718,438	+24.390%
2020-02-26	0.2100	0.2150	0.2100	0.2100	0.000%	352,726	+21.429%
2020-02-25	0.2100	0.2250	0.2100	0.2100	-2.326%	270,066	+21.429%
2020-02-24	0.2150	0.2300	0.2100	0.2150	-8.511%	359,729	+18.605%
2020-02-21	0.2350	0.2350	0.2250	0.2350	+2.174%	254,828	+8.511%
2020-02-20	0.2300	0.2350	0.2200	0.2300	+4.545%	886,693	+10.870%
2020-02-19	0.2200	0.2250	0.2100	0.2200	-2.222%	471,578	+15.909%
2020-02-18	0.2250	0.2350	0.2100	0.2250	-2.174%	670,580	+13.333%
2020-02-14	0.2300	0.2750	0.2150	0.2300	-11.538%	1,991,174	+10.870%
2020-02-13	0.2600	0.2700	0.2550	0.2600	-1.887%	228,655	-1.923%
2020-02-12	0.2650	0.2750	0.2600	0.2650	-1.852%	71,263	-3.774%
2020-02-11	0.2700	0.2800	0.2600	0.2700	0.000%	310,510	-5.556%
2020-02-10	0.2700	0.2850	0.2600	0.2700	-5.263%	459,448	-5.556%
2020-02-07	0.2850	0.2950	0.2800	0.2850	-1.724%	161,371	-10.526%
2020-02-06	0.2900	0.2950	0.2800	0.2900	-1.695%	466,284	-12.069%
2020-02-05	0.2950	0.2950	0.2850	0.2950	0.000%	350,790	-13.559%
2020-02-04	0.2950	0.3050	0.2900	0.2950	0.000%	149,498	-13.559%
2020-02-03	0.2950	0.3050	0.2950	0.2950	-1.667%	396,002	-13.559%
2020-01-31	0.3000	0.3100	0.3000	0.3000	-1.639%	139,058	-15.000%
2020-01-30	0.3050	0.3100	0.3000	0.3050	-1.613%	127,568	-16.393%
2020-01-29	0.3100	0.3100	0.3000	0.3100	0.000%	146,244	-17.742%
2020-01-28	0.3100	0.3250	0.3000	0.3100	-3.125%	324,422	-17.742%
2020-01-27	0.3200	0.3200	0.3050	0.3200	-4.478%	574,747	-20.313%
2020-01-24	0.3350	0.3500	0.3250	0.3350	-2.899%	264,611	-23.881%
2020-01-23	0.3450	0.3650	0.3450	0.3450	-2.817%	402,005	-26.087%
2020-01-22	0.3550	0.3600	0.3450	0.3550	+2.899%	349,638	-28.169%
2020-01-21	0.3450	0.3600	0.3450	0.3450	0.000%	437,976	-26.087%
2020-01-20	0.3450	0.3600	0.3400	0.3450	+1.471%	346,653	-26.087%
2020-01-17	0.3400	0.3500	0.3250	0.3400	+4.615%	914,747	-25.000%
2020-01-16	0.3250	0.3850	0.3250	0.3250	-7.143%	1,009,115	-21.538%
2020-01-15	0.3500	0.3600	0.3150	0.3500	+12.903%	1,249,578	-27.143%
2020-01-14	0.3100	0.3300	0.3100	0.3100	-6.061%	742,128	-17.742%
2020-01-13	0.3300	0.3300	0.3200	0.3300	+3.125%	297,027	-22.727%
2020-01-10	0.3200	0.3450	0.3200	0.3200	-3.030%	279,904	-20.313%
2020-01-09	0.3300	0.3400	0.3200	0.3300	+4.762%	288,416	-22.727%
2020-01-08	0.3150	0.3300	0.3000	0.3150	-1.563%	388,112	-19.048%
2020-01-07	0.3200	0.3200	0.3100	0.3200	+4.918%	308,523	-20.313%
2020-01-06	0.3050	0.3200	0.3050	0.3050	0.000%	410,994	-16.393%
2020-01-03	0.3050	0.3200	0.3050	0.3050	-4.688%	73,833	-16.393%
2020-01-02	0.3200	0.3300	0.3050	0.3200	-1.538%	390,666	-20.313%
2019-12-31	0.3250	0.3250	0.3050	0.3250	+1.563%	492,388	-21.538%
2019-12-30	0.3200	0.3300	0.3050	0.3200	-4.478%	176,349	-20.313%
2019-12-27	0.3350	0.3500	0.3250	0.3350	-2.899%	503,094	-23.881%
2019-12-24	0.3450	0.3500	0.3400	0.3450	+4.545%	575,539	-26.087%
2019-12-23	0.3300	0.3400	0.3150	0.3300	+3.125%	528,600	-22.727%
2019-12-20	0.3200	0.3350	0.2950	0.3200	+8.475%	753,825	-20.313%
2019-12-19	0.2950	0.2950	0.2700	0.2950	+5.357%	498,509	-13.559%
2019-12-18	0.2800	0.3000	0.2750	0.2800	-6.667%	521,768	-8.929%
2019-12-17	0.3000	0.3300	0.2950	0.3000	-6.250%	636,578	-15.000%
2019-12-16	0.3200	0.3850	0.3150	0.3200	-16.883%	2,279,635	-20.313%
2019-12-13	0.3850	0.3850	0.2900	0.3850	+35.088%	2,451,319	-33.766%
2019-12-12	0.2850	0.2900	0.2650	0.2850	+1.786%	807,361	-10.526%
2019-12-11	0.2800	0.3000	0.2750	0.2800	-6.667%	479,935	-8.929%
2019-12-10	0.3000	0.3250	0.2950	0.3000	-6.250%	590,358	-15.000%
2019-12-09	0.3200	0.3250	0.3000	0.3200	+1.587%	482,015	-20.313%
2019-12-06	0.3150	0.3430	0.3050	0.3150	-5.970%	731,277	-19.048%
2019-12-05	0.3350	0.3450	0.3100	0.3350	-2.899%	846,233	-23.881%
2019-12-04	0.3450	0.3800	0.3400	0.3450	-9.211%	979,896	-26.087%
2019-12-03	0.3800	0.4100	0.3400	0.3800	-6.173%	1,272,114	-32.895%
2019-12-02	0.4050	0.4200	0.4000	0.4050	-3.571%	321,727	-37.037%
2019-11-29	0.4200	0.4350	0.4100	0.4200	-3.448%	282,644	-39.286%
2019-11-28	0.4350	0.4450	0.4250	0.4350	-1.136%	193,996	-41.379%
2019-11-27	0.4400	0.4400	0.4000	0.4400	+11.392%	278,967	-42.045%
2019-11-26	0.3950	0.4200	0.3900	0.3950	-5.952%	548,622	-35.443%
2019-11-25	0.4200	0.4350	0.4100	0.4200	-2.326%	670,485	-39.286%
2019-11-22	0.4300	0.5200	0.4300	0.4300	-14.000%	1,586,978	-40.698%
2019-11-21	0.5000	0.5400	0.4600	0.5000	+8.696%	2,517,520	-49.000%
2019-11-20	0.4600	0.4700	0.4250	0.4600	+9.524%	1,781,784	-44.565%
2019-11-19	0.4200	0.4350	0.3950	0.4200	+5.000%	1,182,189	-39.286%
2019-11-18	0.4000	0.4850	0.3850	0.4000	-17.526%	1,563,385	-36.250%
2019-11-15	0.4850	0.5400	0.4750	0.4850	-10.185%	1,144,325	-47.423%
2019-11-14	0.5400	0.5900	0.5300	0.5400	-6.897%	665,451	-52.778%
2019-11-13	0.5800	0.6600	0.5800	0.5800	-10.769%	820,422	-56.034%
2019-11-12	0.6500	0.6900	0.6500	0.6500	-4.412%	767,883	-60.769%
2019-11-11	0.6800	0.7200	0.6700	0.6800	-4.225%	486,552	-62.500%
2019-11-08	0.7100	0.7700	0.6600	0.7100	+5.970%	1,733,243	-64.085%
2019-11-07	0.6700	0.7450	0.6600	0.6700	-6.944%	910,565	-61.940%
2019-11-06	0.7200	0.8000	0.7200	0.7200	-7.692%	641,406	-64.583%
2019-11-05	0.7800	0.8200	0.7600	0.7800	-3.704%	535,330	-67.308%
2019-11-04	0.8100	0.8800	0.8000	0.8100	-5.814%	263,593	-68.519%
2019-11-01	0.8600	0.8900	0.8100	0.8600	+6.173%	388,991	-70.349%
2019-10-31	0.8100	0.8300	0.7700	0.8100	+3.846%	345,863	-68.519%
2019-10-30	0.7800	0.7900	0.7600	0.7800	+1.299%	261,745	-67.308%
2019-10-29	0.7700	0.8200	0.7700	0.7700	-9.412%	553,468	-66.883%
2019-10-28	0.8500	0.9100	0.8300	0.8500	-6.593%	545,923	-70.000%

.dark-mode .tFH98V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tFH98V{ color: #333333; background-color: white; border: 2px solid #333333; }EMHEMERALD HEALTH THERAPEUTICS INCstock CVE

EMH
EMERALD HEALTH THERAPEUTICS INC
stock CVE