Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerald Health Therapeutics Inc (TSV: EMH )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2017 1.450 1.470 1.450 1.460 51,402 +0.01(+0.69%)
Jan 30, 2017 1.450 1.470 1.450 1.450 108,293 -0.02(-1.36%)
Jan 27, 2017 1.460 1.480 1.460 1.470 57,112 -0.01(-0.68%)
Jan 26, 2017 1.500 1.510 1.450 1.480 146,316 -0.02(-1.33%)
Jan 25, 2017 1.540 1.550 1.480 1.500 208,835 -0.03(-1.96%)
Jan 24, 2017 1.550 1.550 1.520 1.530 47,894 +0.01(+0.66%)
Jan 23, 2017 1.550 1.570 1.520 1.520 78,780 -0.02(-1.30%)
Jan 20, 2017 1.550 1.550 1.520 1.540 30,639 +0.00(+0.00%)
Jan 19, 2017 1.580 1.580 1.500 1.540 188,112 -0.05(-3.14%)
Jan 18, 2017 1.560 1.590 1.510 1.590 181,395 +0.04(+2.58%)
Jan 17, 2017 1.540 1.570 1.470 1.550 166,156 +0.02(+1.31%)
Jan 16, 2017 1.530 1.550 1.500 1.530 131,973 -0.02(-1.29%)
Jan 13, 2017 1.520 1.570 1.490 1.550 166,921 +0.04(+2.65%)
Jan 12, 2017 1.540 1.550 1.500 1.510 111,874 -0.03(-1.95%)
Jan 11, 2017 1.540 1.550 1.500 1.540 217,607 +0.06(+4.05%)
Jan 10, 2017 1.560 1.630 1.460 1.480 408,564 -0.07(-4.52%)
Jan 09, 2017 1.450 1.550 1.410 1.550 547,255 +0.14(+9.93%)
Jan 06, 2017 1.450 1.450 1.400 1.410 32,866 -0.03(-2.08%)
Jan 05, 2017 1.450 1.500 1.390 1.440 292,799 -0.01(-0.69%)
Jan 04, 2017 1.380 1.450 1.340 1.450 336,221 +0.11(+8.21%)
Jan 03, 2017 1.340 1.340 1.270 1.340 148,048 +0.04(+3.08%)
Dec 30, 2016 1.300 1.300 1.300 0 +0.04(+3.17%)
Dec 29, 2016 1.270 1.280 1.250 1.260 12,815 +0.00(+0.00%)
Dec 28, 2016 1.300 1.300 1.250 1.260 49,823 -0.04(-3.08%)
Dec 23, 2016 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 22, 2016 1.230 1.300 1.220 1.300 97,462 +0.06(+4.84%)
Dec 21, 2016 1.270 1.320 1.230 1.240 51,878 +0.01(+0.81%)
Dec 20, 2016 1.300 1.330 1.180 1.230 267,466 -0.07(-5.38%)
Dec 19, 2016 1.430 1.430 1.270 1.300 321,997 -0.11(-7.80%)
Dec 16, 2016 1.400 1.410 1.330 1.410 171,709 +0.03(+2.17%)
Dec 15, 2016 1.340 1.420 1.340 1.380 242,924 +0.07(+5.34%)
Dec 14, 2016 1.460 1.500 1.310 1.310 831,394 -0.09(-6.43%)
Dec 13, 2016 1.290 1.420 1.260 1.400 477,662 +0.15(+12.00%)
Dec 12, 2016 1.250 1.340 1.220 1.250 257,073 -0.03(-2.34%)
Dec 09, 2016 1.210 1.280 1.170 1.280 400,754 +0.06(+4.92%)
Dec 08, 2016 1.270 1.300 1.180 1.220 332,382 -0.08(-6.15%)
Dec 07, 2016 1.040 1.300 1.030 1.300 384,235 +0.26(+25.00%)
Dec 06, 2016 1.160 1.160 1.030 1.040 550,287 -0.12(-10.34%)
Dec 05, 2016 1.300 1.300 1.130 1.160 494,723 -0.14(-10.77%)
Dec 02, 2016 1.380 1.400 1.300 1.300 152,089 -0.08(-5.80%)
Dec 01, 2016 1.450 1.490 1.380 1.380 671,905 -0.06(-4.17%)
Nov 30, 2016 1.460 1.460 1.400 1.440 275,324 -0.01(-0.69%)
Nov 29, 2016 1.450 1.460 1.380 1.450 652,972 +0.09(+6.62%)
Nov 28, 2016 1.380 1.410 1.280 1.360 279,651 -0.02(-1.45%)
Nov 25, 2016 1.420 1.420 1.330 1.380 274,760 -0.04(-2.82%)
Nov 24, 2016 1.520 1.600 1.320 1.420 1,125,625 -0.07(-4.70%)
Nov 23, 2016 0.9500 1.490 0.9500 1.490 1,547,193 +0.42(+39.25%)
Nov 22, 2016 1.250 1.290 0.9800 1.070 1,723,492 -0.32(-23.02%)
Nov 21, 2016 1.700 1.720 1.360 1.390 996,703 -0.31(-18.24%)
Nov 18, 2016 1.630 1.730 1.590 1.700 1,081,338 +0.12(+7.59%)
Nov 17, 2016 1.610 1.620 1.520 1.580 1,015,925 +0.18(+12.86%)
Nov 16, 2016 1.280 1.900 1.240 1.400 3,719,309 +0.23(+19.66%)
Nov 15, 2016 0.8300 1.240 0.8000 1.170 2,176,582 +0.35(+42.68%)
Nov 14, 2016 0.8300 0.8300 0.7600 0.8200 395,550 +0.02(+2.50%)
Nov 11, 2016 0.8400 0.8400 0.7400 0.8000 298,350 -0.02(-2.44%)
Nov 10, 2016 0.8300 0.7400 0.8200 126,616 +0.02(+2.50%)
Nov 09, 2016 0.7500 0.9000 0.7000 0.8000 423,874 +0.00(+0.00%)
Nov 08, 2016 0.7900 0.8000 0.7500 0.8000 120,305 +0.01(+1.27%)
Nov 07, 2016 0.7300 0.8000 0.7000 0.7900 154,578 +0.10(+14.49%)
Nov 04, 2016 0.7300 0.7400 0.6800 0.6900 312,286 -0.07(-9.21%)
Nov 03, 2016 0.8100 0.8100 0.7200 0.7600 160,900 -0.04(-5.00%)
Nov 02, 2016 0.8100 0.8200 0.7800 0.8000 104,985 -0.02(-2.44%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.