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 (%)
May 31, 2019 3.670 3.690 3.420 3.470 237,347 -0.23(-6.22%)
May 30, 2019 3.750 3.810 3.700 3.700 379,828 -0.10(-2.63%)
May 29, 2019 3.720 3.810 3.690 3.800 299,986 +0.05(+1.33%)
May 28, 2019 3.700 3.850 3.700 3.750 285,145 -0.03(-0.79%)
May 27, 2019 3.780 3.800 3.710 3.780 152,558 +0.01(+0.27%)
May 24, 2019 3.700 3.800 3.690 3.770 488,569 +0.09(+2.45%)
May 23, 2019 3.680 3.710 3.630 3.680 203,888 -0.03(-0.81%)
May 22, 2019 3.630 3.740 3.630 3.710 362,510 +0.01(+0.27%)
May 21, 2019 3.650 3.740 3.640 3.700 181,547 +0.04(+1.09%)
May 17, 2019 3.660 3.660 3.660 0 -0.04(-1.08%)
May 16, 2019 3.700 3.700 3.590 3.700 236,462 +0.02(+0.54%)
May 15, 2019 3.630 3.740 3.530 3.680 418,866 +0.03(+0.82%)
May 14, 2019 3.710 3.800 3.630 3.650 418,983 +0.02(+0.55%)
May 13, 2019 3.580 3.710 3.470 3.630 434,583 -0.13(-3.46%)
May 10, 2019 3.500 3.800 3.440 3.760 639,009 +0.23(+6.52%)
May 09, 2019 3.680 3.690 3.480 3.530 361,174 -0.11(-3.02%)
May 08, 2019 3.500 3.740 3.490 3.640 438,589 +0.14(+4.00%)
May 07, 2019 3.380 3.500 3.380 3.500 313,262 +0.10(+2.94%)
May 06, 2019 3.400 3.490 3.330 3.400 522,506 -0.15(-4.23%)
May 03, 2019 3.650 3.650 3.550 3.550 311,081 -0.09(-2.47%)
May 02, 2019 3.850 3.870 3.480 3.640 770,212 -0.21(-5.45%)
May 01, 2019 3.870 3.900 3.600 3.850 768,584 -0.07(-1.79%)
Apr 30, 2019 3.940 3.990 3.870 3.920 503,039 -0.02(-0.51%)
Apr 29, 2019 3.950 3.950 3.860 3.940 333,181 +0.02(+0.51%)
Apr 26, 2019 3.900 3.940 3.850 3.920 282,793 -0.03(-0.76%)
Apr 25, 2019 3.970 3.990 3.880 3.950 207,366 -0.02(-0.50%)
Apr 24, 2019 3.770 4.000 3.770 3.970 603,914 +0.16(+4.20%)
Apr 23, 2019 3.790 3.850 3.700 3.810 505,941 +0.08(+2.14%)
Apr 22, 2019 3.750 3.760 3.640 3.730 521,704 +0.01(+0.27%)
Apr 18, 2019 3.720 3.720 3.720 0 -0.04(-1.06%)
Apr 17, 2019 3.760 3.780 3.650 3.760 861,895 +0.13(+3.58%)
Apr 16, 2019 4.090 4.240 3.570 3.630 2,622,402 -0.52(-12.53%)
Apr 15, 2019 4.200 4.250 4.050 4.150 464,662 -0.14(-3.26%)
Apr 12, 2019 4.260 4.320 4.170 4.290 516,987 +0.00(+0.00%)
Apr 11, 2019 4.440 4.460 4.210 4.290 548,033 -0.17(-3.81%)
Apr 10, 2019 4.370 4.480 4.340 4.460 645,764 +0.04(+0.90%)
Apr 09, 2019 4.250 4.440 4.050 4.420 1,185,234 +0.16(+3.76%)
Apr 08, 2019 4.350 4.360 4.180 4.260 521,497 -0.02(-0.47%)
Apr 05, 2019 4.380 4.390 4.280 4.280 357,966 -0.11(-2.51%)
Apr 04, 2019 4.320 4.390 4.190 4.390 856,615 +0.10(+2.33%)
Apr 03, 2019 4.250 4.420 4.200 4.290 1,290,619 +0.14(+3.37%)
Apr 02, 2019 4.150 4.220 4.070 4.150 728,245 -0.03(-0.72%)
Apr 01, 2019 4.190 4.280 4.070 4.180 799,285 +0.14(+3.47%)
Mar 29, 2019 4.110 4.130 3.960 4.040 482,227 +0.11(+2.80%)
Mar 28, 2019 4.010 4.030 3.830 3.930 731,875 -0.10(-2.48%)
Mar 27, 2019 4.200 4.220 3.850 4.030 922,249 -0.16(-3.82%)
Mar 26, 2019 4.100 4.190 4.050 4.190 405,144 +0.11(+2.70%)
Mar 25, 2019 4.150 4.200 4.020 4.080 621,924 -0.12(-2.86%)
Mar 22, 2019 4.370 4.420 4.110 4.200 946,704 -0.25(-5.62%)
Mar 21, 2019 4.340 4.460 4.280 4.450 741,110 +0.09(+2.06%)
Mar 20, 2019 4.600 4.660 4.240 4.360 2,107,218 -0.24(-5.22%)
Mar 19, 2019 4.230 4.650 4.180 4.600 2,746,416 +0.46(+11.11%)
Mar 18, 2019 4.000 4.170 4.000 4.140 1,180,299 +0.20(+5.08%)
Mar 15, 2019 3.870 4.050 3.850 3.940 937,062 +0.08(+2.07%)
Mar 14, 2019 3.900 3.910 3.790 3.860 376,079 +0.00(+0.00%)
Mar 13, 2019 3.900 3.930 3.800 3.860 364,254 +0.04(+1.05%)
Mar 12, 2019 3.950 4.020 3.790 3.820 775,632 -0.07(-1.80%)
Mar 11, 2019 3.690 4.040 3.650 3.890 1,560,648 +0.26(+7.16%)
Mar 08, 2019 3.570 3.725 3.420 3.630 845,770 +0.06(+1.68%)
Mar 07, 2019 3.830 3.830 3.560 3.570 357,105 -0.24(-6.30%)
Mar 06, 2019 3.850 3.930 3.720 3.810 511,709 +0.01(+0.26%)
Mar 05, 2019 3.790 3.850 3.750 3.800 504,615 +0.01(+0.26%)
Mar 04, 2019 3.830 3.900 3.720 3.790 397,429 -0.05(-1.30%)
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.