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 Last Traded
0.000875 0.58% 0.1518 16:44:32
Open Price Low Price High Price Close Price Prev Close
0.142403 0.14 0.1538 0.1518 0.150925
more quote information »

EMHTF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.160.160.1350.1486469109,703-0.0082-5.13%
1 Month0.18380.1840.12870.1600752135,843-0.032-17.41%
3 Months0.19750.22290.12870.1772639153,262-0.0457-23.14%
6 Months0.1810.46590.12870.2513854422,290-0.0292-16.13%
1 Year0.14080.46590.11880.2156248356,6410.0117.81%
3 Years2.014.500.071.26384,252-1.86-92.45%
5 Years0.1687.770.071.92314,870-0.0162-9.64%

EMHTF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 0.1518 0.00088 0.58% 0.142403 0.1538 0.14 135,216
Jul 22 2021 0.150925 -0.00053 -0.35% 0.15325 0.1545 0.141 52,351
Jul 21 2021 0.15145 0.00185 1.24% 0.1385 0.156 0.1385 96,792
Jul 20 2021 0.1496 0.0066 4.62% 0.1565 0.1565 0.135 137,217
Jul 19 2021 0.143 -0.0117 -7.56% 0.137 0.1548 0.137 180,188
Jul 16 2021 0.1547 0.0067 4.53% 0.16 0.16 0.148 81,968
Jul 15 2021 0.148 0.00 0.0% 0.1485 0.159115 0.1287 74,903
Jul 14 2021 0.148 -0.012 -7.5% 0.1534 0.1621 0.148 397,671
Jul 13 2021 0.16 -0.005 -3.03% 0.16 0.16266 0.15 85,085
Jul 12 2021 0.165 0.00 0.0% 0.166 0.166 0.1582 50,452
Jul 09 2021 0.165 0.00 0.0% 0.15 0.1685 0.15 95,964
Jul 08 2021 0.165 0.005 3.13% 0.155 0.1744 0.155 268,786
Jul 07 2021 0.16 -0.00405 -2.47% 0.1591 0.1688 0.1591 81,610
Jul 06 2021 0.16405 -0.00195 -1.17% 0.14415 0.17 0.14415 134,141
Jul 02 2021 0.166 0.001 0.61% 0.162 0.175 0.162 230,510
Jul 01 2021 0.165 -0.00155 -0.93% 0.17785 0.17785 0.1629 53,789
Jun 30 2021 0.16655 -0.00345 -2.03% 0.16445 0.1773 0.16445 59,790
Jun 29 2021 0.17 -0.0031 -1.79% 0.17355 0.17575 0.1685 123,447
Jun 28 2021 0.1731 -0.0067 -3.73% 0.1749 0.1833 0.170285 187,610
Jun 25 2021 0.1798 0.00158 0.89% 0.1838 0.184 0.1797 188,747
Jun 24 2021 0.178218 0.00967 5.74% 0.16 0.1813 0.16 147,097
See More Historical Prices »


Your Recent History
USOTC
EMHTF
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.