EMHTF

Emerald Health Therapeut... (QX) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Emerald Health Therapeutics Inc (QX) EMHTF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.010685 -7.63% 0.1294 0.1265 0.1637 0.1637 0.140085 15:14:35
more quote information »

EMHTF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1443750.16370.12270.1395066261,886-0.01498-10.37%
1 Month0.14920.1670.12270.1461446282,012-0.0198-13.27%
3 Months0.1950.220.120.1595544372,828-0.0656-33.64%
6 Months0.200.220.070.1470473373,012-0.0706-35.3%
1 Year1.471.770.070.3494093368,042-1.34-91.2%
3 Years0.93077.770.072.44395,063-0.8013-86.1%
5 Years0.20297.770.072.41286,318-0.0735-36.22%

EMHTF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 0.140085 0.00408 3.0% 0.1297 0.1416 0.1294 517,903
Aug 11 2020 0.136 -0.0014 -1.02% 0.131 0.1398 0.1227 184,794
Aug 10 2020 0.1374 -0.0031 -2.21% 0.13 0.1468 0.13 283,418
Aug 07 2020 0.1405 -0.0049 -3.37% 0.1515 0.1515 0.138 195,909
Aug 06 2020 0.1454 -0.0035 -2.35% 0.144375 0.15 0.14 127,408
Aug 05 2020 0.1489 -0.00385 -2.52% 0.1529 0.164 0.1419 156,910
Aug 04 2020 0.15275 -0.00205 -1.32% 0.148327 0.1584 0.148327 174,347
Aug 03 2020 0.1548 -0.002 -1.28% 0.1514 0.165 0.1514 196,481
Jul 31 2020 0.1568 0.0138 9.65% 0.1495 0.167 0.136 1,312,946
Jul 30 2020 0.143 -0.0027 -1.85% 0.145 0.1481 0.1398 163,804
Jul 29 2020 0.1457 -0.0043 -2.87% 0.15 0.163 0.138 225,124
Jul 28 2020 0.15 0.00 0.0% 0.1363 0.152 0.1363 215,369
Jul 27 2020 0.15 0.0029 1.97% 0.147 0.1545 0.139 190,128
Jul 24 2020 0.1471 0.0021 1.45% 0.1408 0.15 0.14 135,015
Jul 23 2020 0.145 0.0034 2.4% 0.1408 0.15 0.1408 262,752
Jul 22 2020 0.1416 0.00 0.0% 0.15375 0.15375 0.1365 194,475
Jul 21 2020 0.1416 0.0101 7.68% 0.13 0.1468 0.13 128,117
Jul 20 2020 0.1315 -0.0104 -7.33% 0.13 0.15 0.13 335,252
Jul 17 2020 0.1419 0.0006 0.42% 0.15 0.15 0.13 196,430
Jul 16 2020 0.1413 -0.0087 -5.8% 0.1492 0.15 0.135 443,656
Jul 15 2020 0.15 0.0097 6.91% 0.132 0.15 0.131 278,521
Jul 14 2020 0.1403 -0.0048 -3.31% 0.140152 0.147425 0.132 134,222
Jul 13 2020 0.1451 0.0151 11.62% 0.135 0.1456 0.1274 344,286
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.