EMH

Emerald Health Therapeut... Historical Data - EMH

Best deals to access real time data!
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
North American Extreme
Monthly Subscription
for only
US$104.50
TSX Venture Level 1
Monthly Subscription
for only
US$16.50
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Emerald Health Therapeutics Inc EMH TSX Venture Common Stock
  Price Change Price Change % Stock Price Last Trade
0.015 8.82% 0.185 12:34:36
Low Price High Price Open Price Previous Close
0.15 0.185 0.17 0.17
more quote information »

EMH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1950.1950.150.1757485723,015-0.01-5.13%
1 Month0.1950.2250.150.1884041453,279-0.01-5.13%
3 Months0.2250.290.150.2224035908,628-0.04-17.78%
6 Months0.270.2950.120.204514849,910-0.085-31.48%
1 Year2.202.240.120.4267945708,484-2.02-91.59%
3 Years1.189.680.123.28893,707-0.995-84.32%
5 Years0.259.680.122.86673,578-0.065-26.0%

EMH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 13 2020 0.17 -0.01 -5.56% 0.18 0.185 0.17 1,073,212
Aug 12 2020 0.18 0.00 0.0% 0.175 0.185 0.175 260,695
Aug 11 2020 0.18 0.005 2.86% 0.175 0.185 0.17 582,212
Aug 10 2020 0.175 -0.015 -7.89% 0.19 0.19 0.175 1,441,786
Aug 07 2020 0.19 -0.005 -2.56% 0.195 0.195 0.185 257,168
Aug 06 2020 0.195 0.005 2.63% 0.185 0.195 0.185 447,438
Aug 05 2020 0.19 -0.015 -7.32% 0.195 0.20 0.19 661,556
Aug 04 2020 0.205 -0.005 -2.38% 0.21 0.21 0.195 245,925
Jul 31 2020 0.21 0.02 10.53% 0.20 0.225 0.19 1,271,011
Jul 30 2020 0.19 -0.005 -2.56% 0.19 0.195 0.185 327,399
Jul 29 2020 0.195 -0.005 -2.5% 0.195 0.20 0.19 288,411
Jul 28 2020 0.20 0.005 2.56% 0.19 0.20 0.19 462,484
Jul 27 2020 0.195 0.00 0.0% 0.19 0.20 0.19 192,589
Jul 24 2020 0.195 0.00 0.0% 0.19 0.195 0.185 70,272
Jul 23 2020 0.195 0.00 0.0% 0.19 0.195 0.19 101,924
Jul 22 2020 0.195 0.00 0.0% 0.195 0.195 0.19 136,522
Jul 21 2020 0.195 0.01 5.41% 0.185 0.195 0.185 181,451
Jul 20 2020 0.185 0.00 0.0% 0.18 0.19 0.18 280,743
Jul 17 2020 0.185 0.00 0.0% 0.195 0.195 0.18 329,507
Jul 16 2020 0.185 -0.015 -7.5% 0.195 0.205 0.18 882,490
Jul 15 2020 0.20 0.005 2.56% 0.195 0.20 0.19 337,238
Jul 14 2020 0.195 0.00 0.0% 0.185 0.195 0.185 199,443
See More Historical Prices »
Your Recent History
TSXV
EMH
Emerald He..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200814 17:51:00