Dark

EMHTF
EMERALD HEALTH THERAPUTCS
stock OTC

Inactive

Nov 11, 2022

0.0405USD+55.172%(+0.0144)1,050,609

Pre-market

0.00USD-100.000%(-0.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-11	0.0261	0.0405	0.0261	0.0405	+55.172%	1,050,609	0.000%
2022-11-10	0.0260	0.0320	0.0260	0.0261	-11.824%	3,050	+55.172%
2022-11-09	0.0281	0.0304	0.0253	0.0296	0.000%	179,416	+36.824%
2022-11-08	0.0345	0.0345	0.0250	0.0296	-4.516%	136,330	+36.824%
2022-11-07	0.0289	0.0314	0.0289	0.0310	-8.555%	24,826	+30.645%
2022-11-04	0.0315	0.0339	0.0314	0.0339	+3.040%	91,093	+19.469%
2022-11-03	0.0310	0.0340	0.0280	0.0329	+4.444%	27,489	+23.100%
2022-11-02	0.0280	0.0337	0.0280	0.0315	+8.247%	28,425	+28.571%
2022-11-01	0.0320	0.0320	0.0287	0.0291	-8.491%	37,104	+39.175%
2022-10-31	0.0320	0.0340	0.0286	0.0318	+0.315%	86,700	+27.358%
2022-10-27	0.0320	0.0320	0.0300	0.0317	-0.627%	14,881	+27.760%
2022-10-26	0.0304	0.0354	0.0300	0.0319	0.000%	17,747	+26.959%
2022-10-25	0.0291	0.0337	0.0291	0.0319	-0.313%	15,520	+26.959%
2022-10-24	0.0320	0.0329	0.0320	0.0320	-1.235%	7,000	+26.563%
2022-10-21	0.0317	0.0334	0.0300	0.0324	+2.208%	23,786	+25.000%
2022-10-20	0.0310	0.0335	0.0300	0.0317	+5.667%	55,690	+27.760%
2022-10-19	0.0327	0.0332	0.0300	0.0300	-8.257%	7,707	+35.000%
2022-10-18	0.0344	0.0344	0.0300	0.0327	+9.000%	19,211	+23.853%
2022-10-17	0.0280	0.0335	0.0280	0.0300	-3.226%	10,558	+35.000%
2022-10-14	0.0273	0.0316	0.0273	0.0310	+3.333%	10,232	+30.645%
2022-10-13	0.0270	0.0320	0.0270	0.0300	-5.063%	6,727	+35.000%
2022-10-12	0.0320	0.0332	0.0300	0.0316	-3.659%	94,017	+28.165%
2022-10-11	0.0333	0.0333	0.0300	0.0328	-2.090%	10,331	+23.476%
2022-10-10	0.0329	0.0344	0.0320	0.0335	+4.688%	54,332	+20.896%
2022-10-07	0.0400	0.0400	0.0300	0.0320	+3.226%	103,756	+26.563%
2022-10-06	0.0275	0.0323	0.0275	0.0310	+3.333%	79,892	+30.645%
2022-10-05	0.0337	0.0337	0.0300	0.0300	-7.692%	96,508	+35.000%
2022-10-04	0.0326	0.0338	0.0315	0.0325	+4.839%	77,096	+24.615%
2022-10-03	0.0334	0.0349	0.0310	0.0310	-6.907%	206,991	+30.645%
2022-09-30	0.0243	0.0333	0.0243	0.0333	+6.390%	71,496	+21.622%
2022-09-29	0.0317	0.0317	0.0313	0.0313	-7.122%	15,040	+29.393%
2022-09-28	0.0300	0.0337	0.0300	0.0337	+18.246%	32,517	+20.178%
2022-09-27	0.0294	0.0335	0.0285	0.0285	-9.524%	13,617	+42.105%
2022-09-26	0.0312	0.0337	0.0295	0.0315	-7.353%	80,286	+28.571%
2022-09-23	0.0230	0.0340	0.0230	0.0340	-0.875%	98,003	+19.118%
2022-09-22	0.0297	0.0343	0.0290	0.0343	+7.187%	38,052	+18.076%
2022-09-21	0.0288	0.0345	0.0288	0.0320	+2.564%	51,160	+26.563%
2022-09-20	0.0303	0.0334	0.0303	0.0312	-2.500%	39,471	+29.808%
2022-09-19	0.0338	0.0387	0.0303	0.0320	+5.960%	167,562	+26.563%
2022-09-16	0.0345	0.0348	0.0302	0.0302	-12.717%	177,004	+34.106%
2022-09-15	0.0325	0.0347	0.0316	0.0346	+6.135%	12,800	+17.052%
2022-09-14	0.0388	0.0388	0.0314	0.0326	-1.807%	83,101	+24.233%
2022-09-13	0.0302	0.0350	0.0302	0.0332	+0.606%	115,294	+21.988%
2022-09-12	0.0306	0.0390	0.0303	0.0330	-5.714%	194,513	+22.727%
2022-09-09	0.0329	0.0350	0.0325	0.0350	0.000%	81,200	+15.714%
2022-09-08	0.0303	0.0381	0.0303	0.0350	+4.478%	129,233	+15.714%
2022-09-07	0.0341	0.0380	0.0312	0.0335	-3.736%	40,001	+20.896%
2022-09-06	0.0320	0.0348	0.0320	0.0348	+8.750%	133,068	+16.379%
2022-09-02	0.0360	0.0360	0.0320	0.0320	-6.706%	161,527	+26.563%
2022-09-01	0.0365	0.0365	0.0320	0.0343	-4.722%	98,171	+18.076%
2022-08-31	0.0355	0.0370	0.0320	0.0360	+2.857%	226,200	+12.500%
2022-08-30	0.0320	0.0367	0.0320	0.0350	-10.256%	25,324	+15.714%
2022-08-29	0.0350	0.0390	0.0302	0.0390	+4.000%	99,720	+3.846%
2022-08-26	0.0320	0.0377	0.0320	0.0375	+4.167%	82,809	+8.000%
2022-08-25	0.0360	0.0390	0.0360	0.0360	-7.692%	66,206	+12.500%
2022-08-24	0.0396	0.0396	0.0322	0.0390	+4.558%	139,420	+3.846%
2022-08-23	0.0385	0.0400	0.0320	0.0373	-3.117%	140,572	+8.579%
2022-08-22	0.0383	0.0385	0.0302	0.0385	+18.827%	256,039	+5.195%
2022-08-18	0.0330	0.0379	0.0321	0.0324	-5.539%	114,006	+25.000%
2022-08-17	0.0302	0.0349	0.0302	0.0343	0.000%	4,895	+18.076%
2022-08-16	0.0330	0.0356	0.0330	0.0343	-2.000%	106,454	+18.076%
2022-08-15	0.0430	0.0450	0.0302	0.0350	-7.652%	74,658	+15.714%
2022-08-12	0.0340	0.0400	0.0340	0.0379	+11.471%	62,183	+6.860%
2022-08-11	0.0281	0.0352	0.0281	0.0340	-5.028%	9,190	+19.118%
2022-08-10	0.0335	0.0358	0.0330	0.0358	+4.373%	2,171	+13.128%
2022-08-09	0.0320	0.0356	0.0320	0.0343	-0.580%	82,840	+18.076%
2022-08-08	0.0342	0.0374	0.0342	0.0345	-6.757%	100,534	+17.391%
2022-08-04	0.0350	0.0375	0.0350	0.0370	+1.370%	53,667	+9.459%
2022-08-03	0.0395	0.0395	0.0350	0.0365	-2.667%	27,181	+10.959%
2022-08-02	0.0370	0.0400	0.0350	0.0375	-3.846%	81,370	+8.000%
2022-08-01	0.0344	0.0404	0.0318	0.0390	+2.632%	12,106	+3.846%
2022-07-29	0.0375	0.0450	0.0320	0.0380	-5.237%	233,767	+6.579%
2022-07-28	0.0326	0.0435	0.0326	0.0401	+11.389%	60,564	+0.998%
2022-07-27	0.0470	0.0470	0.0324	0.0360	-8.861%	50,802	+12.500%
2022-07-26	0.0348	0.0395	0.0342	0.0395	+1.282%	52,000	+2.532%
2022-07-25	0.0299	0.0390	0.0299	0.0390	+10.169%	128,495	+3.846%
2022-07-22	0.0370	0.0375	0.0354	0.0354	-4.582%	33,849	+14.407%
2022-07-21	0.0346	0.0380	0.0346	0.0371	+6.000%	6,188	+9.164%
2022-07-20	0.0370	0.0400	0.0280	0.0350	-8.377%	99,734	+15.714%
2022-07-19	0.0340	0.0395	0.0340	0.0382	+12.353%	227,601	+6.021%
2022-07-18	0.0310	0.0436	0.0310	0.0340	-6.077%	67,875	+19.118%
2022-07-15	0.0378	0.0390	0.0340	0.0362	-4.233%	18,483	+11.878%
2022-07-14	0.0369	0.0396	0.0320	0.0378	+0.532%	127,550	+7.143%
2022-07-13	0.0289	0.0420	0.0289	0.0376	-3.836%	27,177	+7.713%
2022-07-12	0.0290	0.0428	0.0280	0.0391	+7.123%	31,580	+3.581%
2022-07-11	0.0365	0.0391	0.0335	0.0365	-4.948%	49,593	+10.959%
2022-07-08	0.0400	0.0400	0.0339	0.0384	+1.319%	9,655	+5.469%
2022-07-07	0.0280	0.0386	0.0280	0.0379	+1.609%	30,075	+6.860%
2022-07-06	0.0350	0.0391	0.0337	0.0373	+23.510%	4,706	+8.579%
2022-07-05	0.0470	0.0470	0.0301	0.0302	-22.564%	181,651	+34.106%
2022-07-01	0.0311	0.0415	0.0311	0.0390	+4.000%	9,821	+3.846%
2022-06-30	0.0395	0.0437	0.0348	0.0375	-2.597%	141,660	+8.000%
2022-06-29	0.0395	0.0396	0.0344	0.0385	+4.054%	25,331	+5.195%
2022-06-28	0.0383	0.0428	0.0350	0.0370	-3.141%	93,114	+9.459%
2022-06-27	0.0325	0.0433	0.0310	0.0382	+6.111%	707,774	+6.021%
2022-06-24	0.0290	0.0360	0.0290	0.0360	+24.138%	105,672	+12.500%
2022-06-23	0.0264	0.0353	0.0264	0.0290	-11.043%	122,200	+39.655%
2022-06-22	0.0325	0.0338	0.0310	0.0326	-8.427%	8,881	+24.233%
2022-06-21	0.0325	0.0356	0.0325	0.0356	+5.015%	58,356	+13.764%
2022-06-17	0.0300	0.0355	0.0300	0.0339	+10.065%	50,989	+19.469%
2022-06-16	0.0315	0.0370	0.0305	0.0308	-16.757%	84,775	+31.494%
2022-06-15	0.0380	0.0420	0.0356	0.0370	+6.322%	16,437	+9.459%
2022-06-14	0.0320	0.0370	0.0230	0.0348	+13.355%	139,797	+16.379%
2022-06-13	0.0344	0.0370	0.0307	0.0307	-17.027%	73,608	+31.922%
2022-06-10	0.0306	0.0370	0.0306	0.0370	+6.017%	124,189	+9.459%
2022-06-09	0.0359	0.0370	0.0348	0.0349	-4.384%	31,569	+16.046%
2022-06-08	0.0300	0.0365	0.0300	0.0365	+0.551%	13,248	+10.959%
2022-06-07	0.0361	0.0363	0.0352	0.0363	+0.276%	31,262	+11.570%
2022-06-06	0.0339	0.0370	0.0332	0.0362	-2.162%	8,175	+11.878%
2022-06-03	0.0355	0.0387	0.0355	0.0370	-1.333%	226,786	+9.459%
2022-06-02	0.0349	0.0400	0.0349	0.0375	-7.635%	30,011	+8.000%
2022-06-01	0.0350	0.0406	0.0350	0.0406	+2.267%	3,791	-0.246%
2022-05-31	0.0450	0.0450	0.0300	0.0397	+7.008%	133,828	+2.015%
2022-05-27	0.0350	0.0400	0.0350	0.0371	+0.542%	42,292	+9.164%
2022-05-26	0.0300	0.0400	0.0300	0.0369	+5.731%	260,853	+9.756%
2022-05-25	0.0286	0.0389	0.0286	0.0349	-0.286%	147,162	+16.046%
2022-05-24	0.0310	0.0350	0.0310	0.0350	-2.235%	152,753	+15.714%
2022-05-23	0.0345	0.0399	0.0345	0.0358	-7.254%	40,273	+13.128%
2022-05-20	0.0397	0.0400	0.0376	0.0386	-2.525%	50,808	+4.922%
2022-05-19	0.0371	0.0407	0.0316	0.0396	+19.637%	108,231	+2.273%
2022-05-18	0.0349	0.0400	0.0330	0.0331	-15.345%	225,457	+22.356%
2022-05-17	0.0374	0.0400	0.0343	0.0391	-0.761%	124,354	+3.581%
2022-05-16	0.0436	0.0436	0.0361	0.0394	-5.060%	116,570	+2.792%
2022-05-13	0.0355	0.0445	0.0340	0.0415	+41.638%	2,340,062	-2.410%
2022-05-12	0.0219	0.0315	0.0219	0.0293	+0.687%	1,239,375	+38.225%
2022-05-11	0.0260	0.0315	0.0200	0.0291	+7.778%	21,418	+39.175%
2022-05-10	0.0256	0.0278	0.0256	0.0270	+1.504%	41,275	+50.000%
2022-05-09	0.0278	0.0286	0.0261	0.0266	-3.273%	130,792	+52.256%
2022-05-06	0.0347	0.0347	0.0266	0.0275	-12.420%	60,422	+47.273%
2022-05-05	0.0269	0.0314	0.0269	0.0314	+12.143%	76,998	+28.981%
2022-05-04	0.0261	0.0299	0.0261	0.0280	-1.754%	234,944	+44.643%
2022-05-03	0.0300	0.0314	0.0261	0.0285	-1.042%	67,800	+42.105%
2022-05-02	0.0315	0.0315	0.0265	0.0288	-4.000%	43,204	+40.625%
2022-04-29	0.0315	0.0315	0.0280	0.0300	-6.250%	133,781	+35.000%
2022-04-28	0.0270	0.0320	0.0270	0.0320	0.000%	116,664	+26.563%
2022-04-27	0.0300	0.0320	0.0300	0.0320	0.000%	27,254	+26.563%
2022-04-26	0.0319	0.0345	0.0300	0.0320	+10.345%	194,600	+26.563%
2022-04-25	0.0261	0.0321	0.0261	0.0290	-9.657%	87,951	+39.655%
2022-04-22	0.0275	0.0369	0.0270	0.0321	+16.727%	110,140	+26.168%
2022-04-21	0.0329	0.0360	0.0275	0.0275	-23.611%	405,086	+47.273%
2022-04-20	0.0384	0.0400	0.0360	0.0360	-11.111%	114,315	+12.500%
2022-04-19	0.0391	0.0405	0.0390	0.0405	+3.846%	61,756	0.000%
2022-04-18	0.0390	0.0422	0.0390	0.0390	-6.699%	60,131	+3.846%
2022-04-14	0.0465	0.0465	0.0400	0.0418	-4.566%	78,052	-3.110%
2022-04-13	0.0402	0.0438	0.0400	0.0438	+2.336%	82,608	-7.534%
2022-04-12	0.0435	0.0435	0.0400	0.0428	+2.148%	15,175	-5.374%
2022-04-11	0.0385	0.0419	0.0385	0.0419	+0.964%	32,116	-3.341%
2022-04-08	0.0449	0.0450	0.0400	0.0415	-7.572%	84,346	-2.410%
2022-04-07	0.0400	0.0461	0.0400	0.0449	+2.278%	43,758	-9.800%
2022-04-06	0.0430	0.0473	0.0400	0.0439	-0.454%	590,140	-7.745%
2022-04-05	0.0442	0.0478	0.0440	0.0441	-7.158%	29,155	-8.163%
2022-04-04	0.0387	0.0500	0.0387	0.0475	+7.955%	744,095	-14.737%
2022-04-01	0.0425	0.0459	0.0425	0.0440	-4.139%	181,164	-7.955%
2022-03-31	0.0390	0.0480	0.0390	0.0459	+6.744%	172,742	-11.765%
2022-03-30	0.0369	0.0450	0.0369	0.0430	+4.878%	347,170	-5.814%
2022-03-29	0.0392	0.0450	0.0392	0.0410	+2.500%	73,349	-1.220%
2022-03-28	0.0447	0.0450	0.0360	0.0400	-8.676%	222,541	+1.250%
2022-03-25	0.0363	0.0446	0.0363	0.0438	+16.180%	337,261	-7.534%
2022-03-24	0.0358	0.0379	0.0350	0.0377	+5.014%	116,891	+7.427%
2022-03-23	0.0307	0.0368	0.0307	0.0359	+2.571%	84,769	+12.813%
2022-03-22	0.0365	0.0370	0.0349	0.0350	-2.507%	123,894	+15.714%
2022-03-21	0.0306	0.0359	0.0306	0.0359	+2.571%	13,594	+12.813%
2022-03-18	0.0341	0.0367	0.0320	0.0350	0.000%	16,402	+15.714%
2022-03-17	0.0300	0.0367	0.0290	0.0350	+16.667%	206,260	+15.714%
2022-03-16	0.0303	0.0343	0.0269	0.0300	+10.701%	180,377	+35.000%
2022-03-15	0.0262	0.0331	0.0262	0.0271	+1.119%	9,672	+49.446%
2022-03-14	0.0305	0.0306	0.0262	0.0268	-7.586%	49,368	+51.119%
2022-03-11	0.0262	0.0310	0.0262	0.0290	-6.452%	12,594	+39.655%
2022-03-10	0.0320	0.0320	0.0268	0.0310	0.000%	9,589	+30.645%
2022-03-09	0.0265	0.0310	0.0265	0.0310	+7.639%	18,617	+30.645%
2022-03-08	0.0250	0.0310	0.0250	0.0288	-4.000%	27,681	+40.625%
2022-03-07	0.0269	0.0302	0.0261	0.0300	+9.091%	49,905	+35.000%
2022-03-04	0.0267	0.0286	0.0261	0.0275	+5.364%	249,416	+47.273%
2022-03-03	0.0283	0.0346	0.0250	0.0261	-16.613%	64,785	+55.172%
2022-03-01	0.0309	0.0370	0.0308	0.0313	-6.006%	64,664	+29.393%
2022-02-28	0.0265	0.0333	0.0250	0.0333	+8.117%	75,024	+21.622%
2022-02-25	0.0385	0.0385	0.0306	0.0308	-4.938%	159,368	+31.494%
2022-02-24	0.0309	0.0332	0.0264	0.0324	+5.195%	197,625	+25.000%
2022-02-23	0.0302	0.0398	0.0302	0.0308	-19.582%	113,951	+31.494%
2022-02-22	0.0385	0.0403	0.0380	0.0383	-6.813%	66,486	+5.744%
2022-02-18	0.0413	0.0439	0.0385	0.0411	+2.750%	186,104	-1.460%
2022-02-17	0.0420	0.0420	0.0400	0.0400	-4.762%	4,303	+1.250%
2022-02-16	0.0380	0.0441	0.0380	0.0420	+5.000%	107,340	-3.571%
2022-02-15	0.0430	0.0436	0.0400	0.0400	-6.977%	64,229	+1.250%
2022-02-14	0.0421	0.0437	0.0392	0.0430	+2.625%	21,317	-5.814%
2022-02-11	0.0400	0.0439	0.0400	0.0419	0.000%	88,750	-3.341%
2022-02-10	0.0385	0.0439	0.0380	0.0419	+0.964%	30,523	-3.341%
2022-02-09	0.0410	0.0441	0.0400	0.0415	-0.240%	146,285	-2.410%
2022-02-08	0.0400	0.0416	0.0400	0.0416	-0.716%	8,267	-2.644%
2022-02-07	0.0383	0.0432	0.0376	0.0419	+3.202%	62,140	-3.341%
2022-02-04	0.0400	0.0423	0.0352	0.0406	-0.976%	132,383	-0.246%
2022-02-03	0.0440	0.0440	0.0409	0.0410	-1.679%	77,005	-1.220%
2022-02-02	0.0382	0.0441	0.0382	0.0417	+1.707%	207,641	-2.878%
2022-02-01	0.0414	0.0414	0.0402	0.0410	+1.990%	69,296	-1.220%
2022-01-31	0.0431	0.0440	0.0400	0.0402	-1.951%	30,738	+0.746%
2022-01-28	0.0400	0.0423	0.0400	0.0410	0.000%	50,785	-1.220%
2022-01-27	0.0420	0.0420	0.0400	0.0410	0.000%	66,118	-1.220%
2022-01-26	0.0420	0.0423	0.0390	0.0410	+2.500%	239,091	-1.220%
2022-01-25	0.0383	0.0440	0.0383	0.0400	-6.977%	43,093	+1.250%
2022-01-24	0.0405	0.0440	0.0400	0.0430	-2.273%	147,934	-5.814%
2022-01-21	0.0459	0.0484	0.0434	0.0440	-9.091%	295,696	-7.955%
2022-01-20	0.0471	0.0484	0.0450	0.0484	+0.833%	23,691	-16.322%
2022-01-19	0.0470	0.0507	0.0470	0.0480	+1.053%	11,160	-15.625%
2022-01-18	0.0474	0.0498	0.0450	0.0475	+0.423%	214,068	-14.737%
2022-01-14	0.0423	0.0529	0.0423	0.0473	-3.469%	40,799	-14.376%
2022-01-13	0.0440	0.0500	0.0440	0.0490	+2.941%	71,594	-17.347%
2022-01-12	0.0469	0.0502	0.0469	0.0476	-2.658%	55,505	-14.916%
2022-01-11	0.0495	0.0500	0.0471	0.0489	+2.947%	55,023	-17.178%
2022-01-10	0.0468	0.0521	0.0441	0.0475	-4.040%	75,273	-14.737%
2022-01-07	0.0440	0.0517	0.0440	0.0495	+5.996%	9,947	-18.182%
2022-01-06	0.0515	0.0544	0.0467	0.0467	-9.320%	116,849	-13.276%
2022-01-05	0.0489	0.0528	0.0457	0.0515	+7.966%	354,495	-21.359%
2022-01-04	0.0550	0.0590	0.0450	0.0477	-13.273%	113,718	-15.094%
2022-01-03	0.0462	0.0550	0.0450	0.0550	+22.222%	223,320	-26.364%
2021-12-31	0.0450	0.0520	0.0450	0.0450	0.000%	191,590	-10.000%
2021-12-30	0.0450	0.0479	0.0450	0.0450	-4.051%	405,892	-10.000%
2021-12-29	0.0451	0.0479	0.0450	0.0469	+3.077%	427,074	-13.646%
2021-12-28	0.0453	0.0499	0.0451	0.0455	-7.708%	441,245	-10.989%
2021-12-27	0.0483	0.0540	0.0456	0.0493	-1.988%	140,886	-17.850%
2021-12-23	0.0450	0.0549	0.0416	0.0503	+10.066%	627,285	-19.483%
2021-12-22	0.0440	0.0480	0.0440	0.0457	-4.792%	123,204	-11.379%
2021-12-21	0.0413	0.0499	0.0413	0.0480	+13.744%	73,364	-15.625%
2021-12-20	0.0414	0.0503	0.0414	0.0422	-4.091%	475,009	-4.028%
2021-12-17	0.0418	0.0487	0.0418	0.0440	-1.786%	83,318	-7.955%
2021-12-16	0.0423	0.0490	0.0423	0.0448	-8.571%	154,170	-9.598%
2021-12-15	0.0400	0.0490	0.0400	0.0490	-0.407%	153,619	-17.347%
2021-12-14	0.0417	0.0500	0.0417	0.0492	+5.353%	118,958	-17.683%
2021-12-13	0.0484	0.0510	0.0450	0.0467	-6.600%	97,557	-13.276%
2021-12-10	0.0550	0.0550	0.0449	0.0500	+7.527%	117,807	-19.000%
2021-12-09	0.0475	0.0520	0.0429	0.0465	-7.371%	251,780	-12.903%
2021-12-08	0.0483	0.0539	0.0483	0.0502	-1.761%	116,515	-19.323%
2021-12-07	0.0544	0.0550	0.0507	0.0511	-7.091%	307,025	-20.744%
2021-12-03	0.0550	0.0600	0.0546	0.0550	-5.172%	235,560	-26.364%
2021-12-02	0.0565	0.0600	0.0565	0.0580	-3.333%	232,630	-30.172%
2021-12-01	0.0681	0.0681	0.0586	0.0600	-3.226%	1,165,297	-32.500%
2021-11-30	0.0602	0.0658	0.0554	0.0620	+5.622%	689,087	-34.677%
2021-11-29	0.0576	0.0638	0.0525	0.0587	+0.342%	149,375	-31.005%
2021-11-26	0.0649	0.0650	0.0550	0.0585	+0.515%	79,510	-30.769%
2021-11-24	0.0560	0.0638	0.0551	0.0582	+3.929%	107,418	-30.412%
2021-11-23	0.0564	0.0600	0.0560	0.0560	-7.131%	118,019	-27.679%
2021-11-22	0.0673	0.0699	0.0565	0.0603	-11.193%	992,936	-32.836%
2021-11-19	0.0709	0.0709	0.0630	0.0679	+8.121%	104,059	-40.353%
2021-11-18	0.0679	0.0700	0.0620	0.0628	-7.511%	410,842	-35.510%
2021-11-17	0.0726	0.0768	0.0620	0.0679	-9.467%	731,423	-40.353%
2021-11-16	0.0727	0.0863	0.0727	0.0750	-3.723%	72,896	-46.000%
2021-11-15	0.0710	0.0816	0.0710	0.0779	-2.625%	150,378	-48.010%
2021-11-12	0.0776	0.0880	0.0700	0.0800	+6.525%	404,069	-49.375%
2021-11-11	0.0705	0.0810	0.0705	0.0751	-0.661%	110,880	-46.072%
2021-11-10	0.0729	0.0822	0.0729	0.0756	-4.666%	120,480	-46.429%
2021-11-09	0.0798	0.0809	0.0750	0.0793	-1.856%	74,332	-48.928%
2021-11-08	0.0707	0.0850	0.0707	0.0808	+6.737%	463,457	-49.876%
2021-11-05	0.0820	0.0820	0.0720	0.0757	+2.993%	131,302	-46.499%
2021-11-04	0.0713	0.0771	0.0713	0.0735	-4.793%	189,652	-44.898%
2021-11-03	0.0824	0.0850	0.0700	0.0772	-9.176%	1,377,720	-47.539%
2021-11-02	0.0780	0.0888	0.0780	0.0850	+1.796%	263,662	-52.353%
2021-11-01	0.0805	0.0899	0.0799	0.0835	+0.845%	356,528	-51.497%
2021-10-29	0.0828	0.0900	0.0813	0.0828	0.000%	382,340	-51.087%
2021-10-28	0.0801	0.0855	0.0801	0.0828	+2.857%	433,282	-51.087%
2021-10-27	0.0838	0.0853	0.0750	0.0805	-1.949%	187,841	-49.689%
2021-10-26	0.0828	0.0849	0.0761	0.0821	-2.262%	41,668	-50.670%
2021-10-25	0.0720	0.0853	0.0720	0.0840	+5.528%	262,886	-51.786%
2021-10-22	0.0751	0.0816	0.0751	0.0796	-2.808%	233,795	-49.121%
2021-10-21	0.0758	0.0834	0.0758	0.0819	+0.862%	93,523	-50.549%
2021-10-20	0.0780	0.0875	0.0780	0.0812	-7.200%	310,302	-50.123%
2021-10-19	0.0845	0.0938	0.0789	0.0875	0.000%	397,929	-53.714%
2021-10-18	0.0783	0.0920	0.0783	0.0875	+8.025%	155,659	-53.714%
2021-10-15	0.0875	0.0900	0.0810	0.0810	-7.429%	185,465	-50.000%
2021-10-14	0.0937	0.0937	0.0788	0.0875	-1.130%	195,876	-53.714%
2021-10-13	0.0834	0.0885	0.0764	0.0885	+10.625%	399,399	-54.237%
2021-10-12	0.0800	0.0900	0.0780	0.0800	-11.111%	209,778	-49.375%
2021-10-11	0.0909	0.0909	0.0780	0.0900	+5.510%	165,952	-55.000%
2021-10-08	0.0814	0.0883	0.0747	0.0853	+6.359%	157,110	-52.521%
2021-10-07	0.0853	0.0878	0.0780	0.0802	-6.089%	96,142	-49.501%
2021-10-06	0.0850	0.0900	0.0800	0.0854	+0.353%	75,069	-52.576%
2021-10-05	0.0838	0.0925	0.0782	0.0851	-1.390%	199,781	-52.409%
2021-10-04	0.0840	0.0935	0.0747	0.0863	-9.158%	268,956	-53.071%
2021-10-01	0.0876	0.0950	0.0859	0.0950	+5.322%	74,539	-57.368%
2021-09-30	0.0810	0.0954	0.0810	0.0902	-5.053%	94,727	-55.100%
2021-09-29	0.0980	0.1004	0.0900	0.0950	-2.364%	245,953	-57.368%
2021-09-28	0.0900	0.0980	0.0900	0.0973	+2.421%	219,342	-58.376%
2021-09-27	0.0900	0.1000	0.0895	0.0950	-4.905%	896,158	-57.368%
2021-09-24	0.0915	0.1000	0.0890	0.0999	-0.100%	111,234	-59.459%
2021-09-23	0.0991	0.1060	0.0990	0.1000	-5.571%	94,859	-59.500%
2021-09-22	0.1000	0.1062	0.0974	0.1059	+3.824%	376,165	-61.756%
2021-09-21	0.1080	0.1080	0.1000	0.1020	-5.556%	61,023	-60.294%
2021-09-20	0.1036	0.1140	0.1005	0.1080	-0.369%	923,442	-62.500%
2021-09-17	0.1100	0.1150	0.0974	0.1084	-1.633%	455,863	-62.638%
2021-09-16	0.1170	0.1300	0.1084	0.1102	-7.317%	158,837	-63.249%
2021-09-15	0.1170	0.1190	0.1084	0.1189	+1.711%	323,094	-65.938%
2021-09-14	0.1155	0.1200	0.1150	0.1169	-2.583%	224,933	-65.355%
2021-09-13	0.1155	0.1231	0.1150	0.1200	+1.266%	43,463	-66.250%
2021-09-10	0.1225	0.1273	0.1185	0.1185	-1.003%	133,712	-65.823%
2021-09-09	0.1201	0.1225	0.1175	0.1197	-0.250%	70,023	-66.165%
2021-09-08	0.1155	0.1227	0.1155	0.1200	0.000%	68,765	-66.250%
2021-09-07	0.1175	0.1255	0.1160	0.1200	-2.597%	43,412	-66.250%
2021-09-03	0.1230	0.1257	0.1189	0.1232	+0.163%	101,001	-67.127%
2021-09-02	0.1200	0.1231	0.1200	0.1230	+3.361%	120,975	-67.073%
2021-09-01	0.1169	0.1275	0.1169	0.1190	-2.058%	188,640	-65.966%
2021-08-31	0.1269	0.1274	0.1170	0.1215	-4.706%	206,996	-66.667%
2021-08-30	0.1150	0.1275	0.1150	0.1275	+0.078%	123,993	-68.235%
2021-08-27	0.1162	0.1290	0.1162	0.1274	+2.247%	186,018	-68.210%
2021-08-26	0.1150	0.1265	0.1150	0.1246	+3.833%	35,631	-67.496%
2021-08-25	0.1200	0.1300	0.1171	0.1200	0.000%	462,395	-66.250%
2021-08-24	0.1165	0.1250	0.1165	0.1200	-0.826%	78,533	-66.250%
2021-08-23	0.1194	0.1258	0.1188	0.1210	-4.649%	107,529	-66.529%
2021-08-20	0.1260	0.1300	0.1150	0.1269	-0.314%	198,792	-68.085%
2021-08-19	0.1234	0.1298	0.1229	0.1273	+1.032%	114,104	-68.185%
2021-08-18	0.1200	0.1312	0.1200	0.1260	-3.077%	136,674	-67.857%
2021-08-17	0.1321	0.1374	0.1190	0.1300	-1.515%	242,764	-68.846%
2021-08-16	0.1205	0.1340	0.1160	0.1320	+1.538%	152,070	-69.318%
2021-08-12	0.1258	0.1311	0.1250	0.1300	+2.121%	242,575	-68.846%
2021-08-11	0.1250	0.1329	0.1250	0.1273	-1.926%	52,835	-68.185%
2021-08-10	0.1221	0.1335	0.1213	0.1298	+6.306%	241,681	-68.798%
2021-08-09	0.1300	0.1370	0.1184	0.1221	-9.556%	296,508	-66.830%
2021-08-06	0.1345	0.1390	0.1330	0.1350	-2.174%	125,106	-70.000%
2021-08-05	0.1320	0.1450	0.1284	0.1380	+4.545%	75,091	-70.652%
2021-08-04	0.1276	0.1439	0.1258	0.1320	-5.782%	209,032	-69.318%
2021-08-03	0.1415	0.1430	0.1275	0.1401	-0.285%	335,134	-71.092%
2021-08-02	0.1390	0.1500	0.1334	0.1405	+0.214%	41,191	-71.174%
2021-07-30	0.1413	0.1500	0.1402	0.1402	-6.032%	121,375	-71.113%
2021-07-29	0.1466	0.1507	0.1400	0.1492	+2.473%	95,758	-72.855%
2021-07-28	0.1470	0.1500	0.1430	0.1456	+0.414%	62,398	-72.184%
2021-07-27	0.1450	0.1530	0.1425	0.1450	0.000%	15,857	-72.069%
2021-07-26	0.1400	0.1575	0.1400	0.1450	-4.480%	84,233	-72.069%
2021-07-23	0.1424	0.1538	0.1400	0.1518	+0.596%	135,216	-73.320%
2021-07-22	0.1533	0.1545	0.1410	0.1509	-0.396%	52,351	-73.161%
2021-07-21	0.1385	0.1560	0.1385	0.1515	+1.270%	96,792	-73.267%
2021-07-20	0.1565	0.1565	0.1350	0.1496	+4.615%	137,217	-72.928%
2021-07-19	0.1370	0.1548	0.1370	0.1430	-7.563%	180,188	-71.678%
2021-07-16	0.1600	0.1600	0.1480	0.1547	+4.527%	81,968	-73.820%
2021-07-15	0.1485	0.1591	0.1287	0.1480	0.000%	74,903	-72.635%
2021-07-14	0.1534	0.1621	0.1480	0.1480	-7.500%	397,671	-72.635%
2021-07-13	0.1600	0.1627	0.1500	0.1600	-3.030%	85,085	-74.688%
2021-07-12	0.1660	0.1660	0.1582	0.1650	0.000%	50,452	-75.455%
2021-07-09	0.1500	0.1685	0.1500	0.1650	+0.548%	95,964	-75.455%
2021-07-06	0.1442	0.1700	0.1442	0.1641	-1.145%	134,141	-75.320%
2021-07-02	0.1620	0.1750	0.1620	0.1660	+0.606%	230,510	-75.602%
2021-07-01	0.1779	0.1779	0.1629	0.1650	-0.960%	53,789	-75.455%
2021-06-30	0.1645	0.1773	0.1645	0.1666	-2.000%	59,790	-75.690%
2021-06-29	0.1736	0.1758	0.1685	0.1700	-1.791%	123,447	-76.176%
2021-06-28	0.1749	0.1833	0.1703	0.1731	-3.726%	187,610	-76.603%
2021-06-25	0.1838	0.1840	0.1797	0.1798	+0.898%	188,747	-77.475%
2021-06-24	0.1600	0.1813	0.1600	0.1782	+5.694%	147,097	-77.273%
2021-06-23	0.1772	0.1772	0.1655	0.1686	+0.657%	97,583	-75.979%
2021-06-22	0.1772	0.1772	0.1655	0.1675	-1.355%	55,397	-75.821%
2021-06-21	0.1709	0.1776	0.1623	0.1698	+0.473%	116,523	-76.148%
2021-06-18	0.1686	0.1776	0.1670	0.1690	-6.059%	164,562	-76.036%
2021-06-17	0.1980	0.1980	0.1614	0.1799	+0.056%	155,659	-77.487%
2021-06-16	0.1715	0.1826	0.1700	0.1798	+4.232%	87,352	-77.475%
2021-06-15	0.1750	0.1812	0.1701	0.1725	-3.199%	110,822	-76.522%
2021-06-14	0.2045	0.2045	0.1724	0.1782	-2.303%	319,757	-77.273%
2021-06-11	0.1818	0.1866	0.1791	0.1824	-2.198%	114,234	-77.796%
2021-06-10	0.1796	0.1917	0.1796	0.1865	+3.611%	65,790	-78.284%
2021-06-09	0.1775	0.1912	0.1745	0.1800	-3.589%	83,838	-77.500%
2021-06-08	0.1849	0.1900	0.1700	0.1867	+0.593%	197,923	-78.307%
2021-06-07	0.2000	0.2000	0.1700	0.1856	-0.802%	210,572	-78.179%
2021-06-04	0.1900	0.2000	0.1804	0.1871	+1.080%	336,279	-78.354%
2021-06-03	0.1900	0.2000	0.1801	0.1851	-5.077%	337,630	-78.120%
2021-06-02	0.1700	0.2000	0.1700	0.1950	+7.261%	133,201	-79.231%
2021-06-01	0.1900	0.2000	0.1700	0.1818	-4.966%	89,365	-77.723%
2021-05-28	0.1902	0.1985	0.1881	0.1913	+0.684%	63,712	-78.829%
2021-05-27	0.1850	0.1958	0.1800	0.1900	-2.062%	58,145	-78.684%
2021-05-26	0.1750	0.1940	0.1700	0.1940	+8.928%	117,031	-79.124%
2021-05-25	0.1800	0.1887	0.1760	0.1781	+0.282%	51,415	-77.260%
2021-05-24	0.1701	0.1948	0.1700	0.1776	-2.525%	126,969	-77.196%
2021-05-21	0.1768	0.1873	0.1701	0.1822	-0.437%	45,930	-77.772%
2021-05-20	0.1788	0.2000	0.1780	0.1830	+1.049%	175,646	-77.869%
2021-05-19	0.1700	0.1948	0.1700	0.1811	-1.254%	433,537	-77.637%
2021-05-18	0.1700	0.1867	0.1700	0.1834	+6.628%	75,157	-77.917%
2021-05-17	0.1757	0.1859	0.1700	0.1720	-3.479%	99,519	-76.453%

.dark-mode .jsb5zH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jsb5zH{ color: #333333; background-color: white; border: 2px solid #333333; }EMHTFEMERALD HEALTH THERAPUTCSstock OTC

EMHTF
EMERALD HEALTH THERAPUTCS
stock OTC