Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
May 31, 2022 0.0325 0.0450 0.0300 0.0397 133,828 +0.00(+7.01%)
May 27, 2022 0.0350 0.0400 0.0350 0.0371 42,292 +0.00(+0.54%)
May 26, 2022 0.0300 0.0400 0.0300 0.0369 260,853 +0.00(+5.73%)
May 25, 2022 0.0286 0.0389 0.0286 0.0349 147,162 -0.00(-0.29%)
May 24, 2022 0.0310 0.0350 0.0310 0.0350 152,753 -0.00(-2.23%)
May 23, 2022 0.0345 0.0399 0.0345 0.0358 40,273 -0.00(-7.25%)
May 20, 2022 0.0397 0.0400 0.0376 0.0386 50,808 -0.00(-2.53%)
May 19, 2022 0.0355 0.0407 0.0316 0.0396 108,231 +0.01(+19.64%)
May 18, 2022 0.0349 0.0400 0.0330 0.0331 225,457 -0.01(-15.35%)
May 17, 2022 0.0374 0.0400 0.0343 0.0391 124,354 -0.00(-0.76%)
May 16, 2022 0.0400 0.0436 0.0361 0.0394 116,570 -0.00(-5.06%)
May 13, 2022 0.0355 0.0445 0.0340 0.0415 2,340,062 +0.01(+41.64%)
May 12, 2022 0.0219 0.0315 0.0219 0.0293 1,239,375 +0.00(+0.69%)
May 11, 2022 0.0270 0.0315 0.0200 0.0291 21,418 +0.00(+7.78%)
May 10, 2022 0.0256 0.0278 0.0256 0.0270 41,275 +0.00(+1.50%)
May 09, 2022 0.0265 0.0286 0.0261 0.0266 130,792 -0.00(-3.27%)
May 06, 2022 0.0347 0.0347 0.0266 0.0275 60,422 -0.00(-12.42%)
May 05, 2022 0.0291 0.0314 0.0269 0.0314 76,998 +0.00(+12.14%)
May 04, 2022 0.0261 0.0299 0.0261 0.0280 234,944 -0.00(-1.75%)
May 03, 2022 0.0300 0.0314 0.0261 0.0285 67,800 -0.00(-1.04%)
May 02, 2022 0.0315 0.0315 0.0265 0.0288 43,204 -0.00(-4.00%)
Apr 29, 2022 0.0301 0.0315 0.0280 0.0300 133,781 -0.00(-6.25%)
Apr 28, 2022 0.0270 0.0320 0.0270 0.0320 116,664 +0.00(+0.00%)
Apr 27, 2022 0.0311 0.0320 0.0300 0.0320 27,254 +0.00(+0.00%)
Apr 26, 2022 0.0319 0.0345 0.0300 0.0320 194,600 +0.00(+10.34%)
Apr 25, 2022 0.0261 0.0321 0.0261 0.0290 87,951 -0.00(-9.66%)
Apr 22, 2022 0.0275 0.0369 0.0270 0.0321 110,140 +0.00(+16.73%)
Apr 21, 2022 0.0329 0.0360 0.0275 0.0275 405,086 -0.01(-23.61%)
Apr 20, 2022 0.0384 0.0400 0.0360 0.0360 114,315 -0.00(-11.11%)
Apr 19, 2022 0.0390 0.0405 0.0390 0.0405 61,756 +0.00(+3.85%)
Apr 18, 2022 0.0390 0.0422 0.0390 0.0390 60,131 -0.00(-6.70%)
Apr 14, 2022 0.0465 0.0465 0.0400 0.0418 78,052 -0.00(-4.57%)
Apr 13, 2022 0.0402 0.0438 0.0400 0.0438 82,608 +0.00(+2.34%)
Apr 12, 2022 0.0435 0.0435 0.0400 0.0428 15,175 +0.00(+2.15%)
Apr 11, 2022 0.0385 0.0419 0.0385 0.0419 32,116 +0.00(+0.96%)
Apr 08, 2022 0.0449 0.0450 0.0400 0.0415 84,346 -0.00(-7.57%)
Apr 07, 2022 0.0400 0.0461 0.0400 0.0449 43,758 +0.00(+2.28%)
Apr 06, 2022 0.0430 0.0473 0.0400 0.0439 590,140 -0.00(-0.45%)
Apr 05, 2022 0.0478 0.0478 0.0440 0.0441 29,155 -0.00(-7.16%)
Apr 04, 2022 0.0387 0.0500 0.0387 0.0475 744,095 +0.00(+7.95%)
Apr 01, 2022 0.0425 0.0459 0.0425 0.0440 181,164 -0.00(-4.14%)
Mar 31, 2022 0.0390 0.0480 0.0390 0.0459 172,742 +0.00(+6.74%)
Mar 30, 2022 0.0369 0.0450 0.0369 0.0430 347,170 +0.00(+4.88%)
Mar 29, 2022 0.0450 0.0450 0.0392 0.0410 73,349 +0.00(+2.50%)
Mar 28, 2022 0.0447 0.0450 0.0360 0.0400 222,541 -0.00(-8.68%)
Mar 25, 2022 0.0363 0.0446 0.0363 0.0438 337,261 +0.01(+16.18%)
Mar 24, 2022 0.0358 0.0379 0.0350 0.0377 116,891 +0.00(+5.01%)
Mar 23, 2022 0.0307 0.0368 0.0307 0.0359 84,769 +0.00(+2.57%)
Mar 22, 2022 0.0365 0.0370 0.0349 0.0350 123,894 -0.00(-2.51%)
Mar 21, 2022 0.0306 0.0359 0.0306 0.0359 13,594 +0.00(+2.57%)
Mar 18, 2022 0.0341 0.0367 0.0320 0.0350 16,402 +0.00(+0.00%)
Mar 17, 2022 0.0300 0.0367 0.0290 0.0350 206,260 +0.01(+16.67%)
Mar 16, 2022 0.0303 0.0343 0.0269 0.0300 180,377 +0.00(+10.70%)
Mar 15, 2022 0.0262 0.0331 0.0262 0.0271 9,672 +0.00(+1.12%)
Mar 14, 2022 0.0270 0.0306 0.0262 0.0268 49,368 -0.00(-7.59%)
Mar 11, 2022 0.0262 0.0310 0.0262 0.0290 12,594 -0.00(-6.45%)
Mar 10, 2022 0.0320 0.0320 0.0268 0.0310 9,589 +0.00(+0.00%)
Mar 09, 2022 0.0265 0.0310 0.0265 0.0310 18,617 +0.00(+7.64%)
Mar 08, 2022 0.0250 0.0310 0.0250 0.0288 27,681 -0.00(-4.00%)
Mar 07, 2022 0.0277 0.0302 0.0261 0.0300 49,905 +0.00(+9.09%)
Mar 04, 2022 0.0267 0.0286 0.0261 0.0275 249,416 +0.00(+5.36%)
Mar 03, 2022 0.0283 0.0346 0.0250 0.0261 64,785 +0.00(+4.40%)
Mar 02, 2022 0.0301 0.0315 0.0250 0.0250 31,586 -0.01(-20.13%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.