Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Emerald Health Therapeutics Inc (OP: EMHTF )

0.0405 UNCHANGED
Last Price Updated: 3:42 PM EST, Nov 11, 2022 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 (%)
Jun 30, 2020 0.1240 0.1344 0.1200 0.1293 422,672 -0.00(-3.51%)
Jun 29, 2020 0.1340 0.1450 0.1250 0.1340 471,422 -0.00(-2.55%)
Jun 26, 2020 0.1405 0.1467 0.1298 0.1375 114,900 -0.00(-2.27%)
Jun 25, 2020 0.1425 0.1487 0.1336 0.1407 223,059 -0.00(-1.26%)
Jun 24, 2020 0.1429 0.1561 0.1400 0.1425 188,427 -0.00(-2.20%)
Jun 23, 2020 0.1537 0.1537 0.1440 0.1457 203,591 -0.00(-2.87%)
Jun 22, 2020 0.1390 0.1920 0.1390 0.1500 323,966 +0.00(+1.28%)
Jun 19, 2020 0.1800 0.1800 0.1400 0.1481 900,800 -0.03(-16.89%)
Jun 18, 2020 0.1596 0.1782 0.1596 0.1782 191,156 +0.01(+6.26%)
Jun 17, 2020 0.1655 0.1735 0.1601 0.1677 159,316 +0.00(+2.69%)
Jun 16, 2020 0.2125 0.2125 0.1620 0.1633 295,961 -0.01(-5.33%)
Jun 15, 2020 0.1750 0.1800 0.1629 0.1725 230,538 -0.00(-2.27%)
Jun 12, 2020 0.1683 0.1955 0.1600 0.1765 198,200 +0.01(+4.87%)
Jun 11, 2020 0.1850 0.1912 0.1630 0.1683 598,082 -0.02(-9.95%)
Jun 10, 2020 0.2187 0.2187 0.1800 0.1869 537,299 -0.01(-3.51%)
Jun 09, 2020 0.2000 0.2050 0.1880 0.1937 344,695 +0.00(+0.89%)
Jun 08, 2020 0.2000 0.2099 0.1890 0.1920 449,526 -0.00(-1.54%)
Jun 05, 2020 0.2101 0.2101 0.1848 0.1950 486,300 +0.00(+0.00%)
Jun 04, 2020 0.1886 0.1975 0.1842 0.1950 196,199 +0.01(+2.63%)
Jun 03, 2020 0.2061 0.2061 0.1800 0.1900 647,331 -0.01(-3.06%)
Jun 02, 2020 0.2058 0.2171 0.1905 0.1960 310,289 -0.00(-2.00%)
Jun 01, 2020 0.2000 0.2200 0.1872 0.2000 342,325 +0.00(+0.00%)
May 29, 2020 0.1900 0.2073 0.1779 0.2000 403,300 +0.01(+4.71%)
May 28, 2020 0.1670 0.2091 0.1640 0.1910 1,365,592 +0.02(+14.99%)
May 27, 2020 0.1800 0.1911 0.1620 0.1661 732,705 -0.00(-2.35%)
May 26, 2020 0.1686 0.1755 0.1539 0.1701 1,220,307 +0.01(+6.71%)
May 22, 2020 0.1667 0.1667 0.1400 0.1594 889,600 +0.01(+8.66%)
May 21, 2020 0.1950 0.1950 0.1404 0.1467 545,979 -0.02(-12.21%)
May 20, 2020 0.2000 0.2100 0.1500 0.1671 1,078,172 -0.03(-13.37%)
May 19, 2020 0.1800 0.2100 0.1500 0.1929 770,240 +0.02(+11.31%)
May 18, 2020 0.1534 0.1848 0.1100 0.1733 992,483 +0.05(+45.39%)
May 15, 2020 0.1090 0.1331 0.1090 0.1192 393,100 +0.00(+3.38%)
May 14, 2020 0.1196 0.1230 0.1100 0.1153 168,137 -0.00(-3.60%)
May 13, 2020 0.1119 0.1323 0.1119 0.1196 413,602 -0.00(-0.75%)
May 12, 2020 0.1100 0.1233 0.1100 0.1205 241,300 +0.00(+1.26%)
May 11, 2020 0.1100 0.1222 0.1100 0.1190 141,382 +0.00(+1.02%)
May 08, 2020 0.1437 0.1437 0.1120 0.1178 151,500 +0.00(+1.55%)
May 07, 2020 0.1175 0.1189 0.1086 0.1160 126,287 +0.00(+0.87%)
May 06, 2020 0.1060 0.1208 0.1060 0.1150 75,340 -0.00(-2.62%)
May 05, 2020 0.1236 0.1236 0.1145 0.1181 150,411 -0.00(-2.32%)
May 04, 2020 0.1100 0.1250 0.1100 0.1209 261,362 -0.00(-0.98%)
May 01, 2020 0.1135 0.1244 0.1120 0.1221 138,700 -0.00(-0.57%)
Apr 30, 2020 0.1300 0.1674 0.1166 0.1228 394,124 -0.01(-4.14%)
Apr 29, 2020 0.1300 0.1379 0.1200 0.1281 568,690 +0.01(+6.48%)
Apr 28, 2020 0.1346 0.1346 0.1130 0.1203 176,818 +0.00(+0.25%)
Apr 27, 2020 0.1320 0.1320 0.1081 0.1200 454,483 +0.00(+4.35%)
Apr 24, 2020 0.1050 0.1189 0.1050 0.1150 326,900 +0.01(+4.55%)
Apr 23, 2020 0.1165 0.1200 0.1100 0.1100 164,758 -0.01(-4.35%)
Apr 22, 2020 0.1060 0.1200 0.1060 0.1150 113,082 +0.00(+0.00%)
Apr 21, 2020 0.1063 0.1160 0.1063 0.1150 107,011 +0.01(+6.09%)
Apr 20, 2020 0.1080 0.1300 0.1060 0.1084 345,186 -0.01(-9.67%)
Apr 17, 2020 0.1075 0.1200 0.1075 0.1200 161,200 +0.00(+3.72%)
Apr 16, 2020 0.1310 0.1310 0.1112 0.1157 163,073 -0.00(-3.58%)
Apr 15, 2020 0.1300 0.1300 0.1120 0.1200 159,969 +0.00(+1.18%)
Apr 14, 2020 0.1168 0.1262 0.1135 0.1186 229,611 +0.00(+1.89%)
Apr 13, 2020 0.1233 0.1420 0.1145 0.1164 265,519 -0.01(-5.60%)
Apr 09, 2020 0.1452 0.1452 0.1070 0.1233 560,500 +0.01(+6.94%)
Apr 08, 2020 0.1130 0.1191 0.1030 0.1153 430,409 -0.00(-0.69%)
Apr 07, 2020 0.1113 0.1290 0.1100 0.1161 165,531 +0.00(+1.40%)
Apr 06, 2020 0.1123 0.1202 0.1077 0.1145 339,711 +0.00(+2.05%)
Apr 03, 2020 0.1030 0.1165 0.1030 0.1122 184,600 +0.01(+11.09%)
Apr 02, 2020 0.1631 0.1631 0.1010 0.1010 794,155 -0.01(-11.56%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.