EMH

Emerald Health Therapeut... Historical Data

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Emerald Health Therapeutics Inc EMH TSX Venture Common Stock
  Price Change Change Percent Stock Price Last Traded
0.015 8.33% 0.195 15:54:28
Close Price Low Price High Price Open Price Previous Close
0.175 0.195 0.18 0.18
more quote information »

EMH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1850.1950.170.1796923187,5190.015.41%
1 Month0.1950.2150.170.1882564170,3980.000.0%
3 Months0.190.260.150.1972636503,5840.0052.63%
6 Months0.160.2950.150.2116389738,5790.03521.88%
1 Year0.900.950.120.2715157712,334-0.705-78.33%
3 Years1.459.680.123.23904,410-1.26-86.55%
5 Years0.1759.680.122.80683,7910.0211.43%

EMH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 16 2020 0.18 0.005 2.86% 0.175 0.185 0.175 138,489
Oct 15 2020 0.175 -0.01 -5.41% 0.18 0.185 0.17 328,874
Oct 14 2020 0.185 0.00 0.0% 0.19 0.19 0.185 94,181
Oct 13 2020 0.185 -0.005 -2.63% 0.185 0.19 0.18 188,532
Oct 09 2020 0.19 0.005 2.7% 0.19 0.19 0.18 68,432
Oct 08 2020 0.185 -0.005 -2.63% 0.18 0.19 0.18 124,614
Oct 07 2020 0.19 0.01 5.56% 0.185 0.19 0.18 170,414
Oct 06 2020 0.18 0.00 0.0% 0.185 0.19 0.18 47,036
Oct 05 2020 0.18 -0.01 -5.26% 0.185 0.19 0.18 176,089
Oct 02 2020 0.19 0.005 2.7% 0.185 0.195 0.18 155,526
Oct 01 2020 0.185 0.00 0.0% 0.185 0.19 0.185 122,428
Sep 30 2020 0.185 -0.005 -2.63% 0.19 0.19 0.185 89,638
Sep 29 2020 0.19 0.005 2.7% 0.185 0.19 0.185 449,808
Sep 28 2020 0.185 -0.005 -2.63% 0.20 0.20 0.185 107,054
Sep 25 2020 0.19 0.00 0.0% 0.19 0.195 0.185 125,298
Sep 24 2020 0.19 -0.005 -2.56% 0.195 0.195 0.185 140,839
Sep 23 2020 0.195 -0.005 -2.5% 0.205 0.205 0.19 319,333
Sep 22 2020 0.20 -0.005 -2.44% 0.205 0.21 0.20 184,974
Sep 21 2020 0.205 -0.015 -6.82% 0.195 0.215 0.195 205,996
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:20201019 21:28:35