Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerald Health Therapeutics Inc (OP: EMHTF )

N/A 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 (%)
Jan 31, 2022 0.0431 0.0440 0.0400 0.0402 30,738 -0.00(-1.95%)
Jan 28, 2022 0.0400 0.0423 0.0400 0.0410 50,785 +0.00(+0.00%)
Jan 27, 2022 0.0411 0.0420 0.0400 0.0410 66,118 +0.00(+0.00%)
Jan 26, 2022 0.0420 0.0423 0.0390 0.0410 239,091 +0.00(+2.50%)
Jan 25, 2022 0.0430 0.0440 0.0383 0.0400 43,093 -0.00(-6.98%)
Jan 24, 2022 0.0440 0.0440 0.0400 0.0430 147,934 -0.00(-2.27%)
Jan 21, 2022 0.0484 0.0484 0.0434 0.0440 295,696 -0.00(-9.09%)
Jan 20, 2022 0.0471 0.0484 0.0450 0.0484 23,691 +0.00(+0.83%)
Jan 19, 2022 0.0473 0.0507 0.0470 0.0480 11,160 +0.00(+1.05%)
Jan 18, 2022 0.0474 0.0498 0.0450 0.0475 214,068 +0.00(+0.42%)
Jan 14, 2022 0.0473 0 -0.00(-3.47%)
Jan 13, 2022 0.0440 0.0500 0.0440 0.0490 71,594 +0.00(+2.94%)
Jan 12, 2022 0.0469 0.0502 0.0469 0.0476 55,505 -0.00(-2.66%)
Jan 11, 2022 0.0495 0.0500 0.0471 0.0489 55,023 +0.00(+2.95%)
Jan 10, 2022 0.0468 0.0521 0.0441 0.0475 75,273 -0.00(-4.04%)
Jan 07, 2022 0.0469 0.0517 0.0440 0.0495 9,947 +0.00(+6.00%)
Jan 06, 2022 0.0515 0.0544 0.0467 0.0467 116,849 -0.00(-9.32%)
Jan 05, 2022 0.0489 0.0528 0.0457 0.0515 354,495 +0.00(+7.97%)
Jan 04, 2022 0.0550 0.0590 0.0450 0.0477 113,718 -0.01(-13.27%)
Jan 03, 2022 0.0462 0.0550 0.0450 0.0550 223,320 +0.01(+22.22%)
Dec 31, 2021 0.0450 0.0520 0.0450 0.0450 191,590 +0.00(+0.00%)
Dec 30, 2021 0.0450 0.0479 0.0450 0.0450 405,892 -0.00(-4.05%)
Dec 29, 2021 0.0451 0.0479 0.0450 0.0469 427,074 +0.00(+3.08%)
Dec 28, 2021 0.0453 0.0499 0.0451 0.0455 441,245 -0.00(-7.71%)
Dec 27, 2021 0.0483 0.0540 0.0456 0.0493 140,886 -0.00(-1.99%)
Dec 23, 2021 0.0450 0.0549 0.0416 0.0503 627,285 +0.00(+10.07%)
Dec 22, 2021 0.0440 0.0480 0.0440 0.0457 123,204 -0.00(-4.79%)
Dec 21, 2021 0.0413 0.0499 0.0413 0.0480 73,364 +0.01(+13.74%)
Dec 20, 2021 0.0414 0.0503 0.0414 0.0422 475,009 -0.00(-4.09%)
Dec 17, 2021 0.0418 0.0487 0.0418 0.0440 83,318 -0.00(-1.79%)
Dec 16, 2021 0.0490 0.0490 0.0423 0.0448 154,170 -0.00(-8.57%)
Dec 15, 2021 0.0400 0.0490 0.0400 0.0490 153,619 -0.00(-0.41%)
Dec 14, 2021 0.0417 0.0500 0.0417 0.0492 118,958 +0.00(+5.35%)
Dec 13, 2021 0.0484 0.0510 0.0450 0.0467 97,557 -0.00(-6.60%)
Dec 10, 2021 0.0550 0.0550 0.0449 0.0500 117,807 +0.00(+7.53%)
Dec 09, 2021 0.0475 0.0520 0.0429 0.0465 251,780 -0.00(-7.37%)
Dec 08, 2021 0.0483 0.0539 0.0483 0.0502 116,515 -0.00(-1.76%)
Dec 07, 2021 0.0546 0.0550 0.0507 0.0511 307,025 -0.00(-6.41%)
Dec 06, 2021 0.0600 0.0600 0.0470 0.0546 235,498 -0.00(-0.73%)
Dec 03, 2021 0.0550 0.0600 0.0546 0.0550 235,560 -0.00(-5.17%)
Dec 02, 2021 0.0565 0.0600 0.0565 0.0580 232,630 -0.00(-3.33%)
Dec 01, 2021 0.0681 0.0681 0.0586 0.0600 1,165,297 -0.00(-3.23%)
Nov 30, 2021 0.0602 0.0658 0.0554 0.0620 689,087 +0.00(+5.62%)
Nov 29, 2021 0.0576 0.0638 0.0525 0.0587 149,375 +0.00(+0.34%)
Nov 26, 2021 0.0649 0.0650 0.0550 0.0585 79,510 +0.00(+0.52%)
Nov 24, 2021 0.0560 0.0638 0.0551 0.0582 107,418 +0.00(+3.93%)
Nov 23, 2021 0.0564 0.0600 0.0560 0.0560 118,019 -0.00(-7.13%)
Nov 22, 2021 0.0673 0.0730 0.0565 0.0603 992,936 -0.01(-11.19%)
Nov 19, 2021 0.0709 0.0709 0.0630 0.0679 104,059 +0.01(+8.12%)
Nov 18, 2021 0.0679 0.0675 0.0628 0.0628 410,842 -0.01(-7.51%)
Nov 17, 2021 0.0726 0.0768 0.0620 0.0679 731,423 -0.01(-9.47%)
Nov 16, 2021 0.0727 0.0863 0.0727 0.0750 72,896 -0.00(-3.72%)
Nov 15, 2021 0.0710 0.0816 0.0710 0.0779 150,378 -0.00(-2.63%)
Nov 12, 2021 0.0776 0.0880 0.0700 0.0800 404,069 +0.00(+6.52%)
Nov 11, 2021 0.0705 0.0810 0.0705 0.0751 110,880 -0.00(-0.66%)
Nov 10, 2021 0.0729 0.0756 120,480 -0.00(-4.67%)
Nov 09, 2021 0.0800 0.0809 0.0750 0.0793 74,332 -0.00(-1.86%)
Nov 08, 2021 0.0707 0.0850 0.0707 0.0808 463,457 +0.01(+6.74%)
Nov 05, 2021 0.0820 0.0820 0.0720 0.0757 131,302 +0.00(+2.99%)
Nov 04, 2021 0.0713 0.0771 0.0713 0.0735 189,652 -0.00(-4.79%)
Nov 03, 2021 0.0824 0.0850 0.0700 0.0772 1,377,720 -0.00(-5.97%)
Nov 02, 2021 0.0780 0.0888 0.0780 0.0821 263,662 -0.00(-1.68%)
Nov 01, 2021 0.0805 0.0828 0.0828 0.0835 356,528 +0.00(+0.85%)
Oct 29, 2021 0.0853 0.0900 0.0813 0.0828 382,340 +0.00(+0.00%)
Oct 28, 2021 0.0813 0.0855 0.0801 0.0828 433,282 +0.00(+2.86%)
Oct 27, 2021 0.0838 0.0853 0.0785 0.0805 187,841 -0.00(-1.95%)
Oct 26, 2021 0.0828 0.0821 41,668 -0.00(-2.26%)
Oct 25, 2021 0.0720 0.0853 0.0720 0.0840 262,886 +0.00(+5.53%)
Oct 22, 2021 0.0751 0.0816 0.0751 0.0796 233,795 -0.00(-2.81%)
Oct 21, 2021 0.0758 0.0834 0.0758 0.0819 93,523 +0.00(+0.86%)
Oct 20, 2021 0.0780 0.0875 0.0780 0.0812 310,302 -0.01(-7.20%)
Oct 19, 2021 0.0845 0.0938 0.0789 0.0875 397,929 +0.00(+0.00%)
Oct 18, 2021 0.0783 0.0920 0.0783 0.0875 155,659 +0.01(+8.02%)
Oct 15, 2021 0.0875 0.0875 0.0810 0.0810 185,465 -0.01(-7.43%)
Oct 14, 2021 0.0937 0.0937 0.0788 0.0875 195,876 -0.00(-1.13%)
Oct 13, 2021 0.0834 0.0885 0.0764 0.0885 399,399 +0.01(+10.62%)
Oct 12, 2021 0.0800 0.0900 0.0780 0.0800 209,778 -0.01(-11.11%)
Oct 11, 2021 0.0909 0.0909 0.0780 0.0900 165,952 +0.00(+5.51%)
Oct 08, 2021 0.0814 0.0883 0.0747 0.0853 157,110 +0.01(+6.36%)
Oct 07, 2021 0.0853 0.0878 0.0780 0.0802 96,142 -0.01(-6.09%)
Oct 06, 2021 0.0850 0.0900 0.0800 0.0854 75,069 +0.00(+0.35%)
Oct 05, 2021 0.0838 0.0925 0.0782 0.0851 199,781 -0.00(-1.39%)
Oct 04, 2021 0.0840 0.0935 0.0747 0.0863 268,956 -0.01(-9.16%)
Oct 01, 2021 0.0876 0.0950 0.0859 0.0950 74,539 +0.00(+5.32%)
Sep 30, 2021 0.0810 0.0954 0.0810 0.0902 94,727 -0.00(-5.05%)
Sep 29, 2021 0.0991 0.1004 0.0900 0.0950 245,953 -0.00(-2.36%)
Sep 28, 2021 0.0900 0.0980 0.0900 0.0973 219,342 +0.00(+2.42%)
Sep 27, 2021 0.0900 0.1000 0.0895 0.0950 896,158 -0.00(-4.90%)
Sep 24, 2021 0.0915 0.1000 0.0890 0.0999 111,234 -0.00(-0.10%)
Sep 23, 2021 0.1032 0.1060 0.0990 0.1000 94,859 -0.01(-5.57%)
Sep 22, 2021 0.1000 0.1062 0.0974 0.1059 376,165 +0.00(+3.82%)
Sep 21, 2021 0.1080 0.1080 0.1000 0.1020 61,023 -0.01(-5.56%)
Sep 20, 2021 0.1080 0.1140 0.1005 0.1080 923,442 -0.00(-0.37%)
Sep 17, 2021 0.1100 0.1150 0.0974 0.1084 455,863 -0.00(-1.63%)
Sep 16, 2021 0.1170 0.1300 0.1084 0.1102 158,837 -0.01(-7.32%)
Sep 15, 2021 0.1170 0.1190 0.1084 0.1189 323,094 +0.00(+1.71%)
Sep 14, 2021 0.1155 0.1200 0.1150 0.1169 224,933 -0.00(-2.58%)
Sep 13, 2021 0.1155 0.1231 0.1150 0.1200 43,463 +0.00(+1.27%)
Sep 10, 2021 0.1225 0.1273 0.1185 0.1185 133,712 -0.00(-1.00%)
Sep 09, 2021 0.1201 0.1225 0.1175 0.1197 70,023 -0.00(-0.25%)
Sep 08, 2021 0.1155 0.1227 0.1155 0.1200 68,765 +0.00(+0.00%)
Sep 07, 2021 0.1236 0.1255 0.1160 0.1200 43,412 -0.00(-2.60%)
Sep 03, 2021 0.1230 0.1257 0.1189 0.1232 101,001 +0.00(+0.16%)
Sep 02, 2021 0.1200 0.1231 0.1200 0.1230 120,975 +0.00(+3.36%)
Sep 01, 2021 0.1169 0.1275 0.1169 0.1190 188,640 -0.00(-2.06%)
Aug 31, 2021 0.1269 0.1274 0.1170 0.1215 206,996 -0.01(-4.71%)
Aug 30, 2021 0.1150 0.1275 0.1150 0.1275 123,993 +0.00(+0.08%)
Aug 27, 2021 0.1162 0.1290 0.1162 0.1274 186,018 +0.00(+2.25%)
Aug 26, 2021 0.1150 0.1265 0.1150 0.1246 35,631 +0.00(+3.83%)
Aug 25, 2021 0.1200 0.1300 0.1171 0.1200 462,395 +0.00(+0.00%)
Aug 24, 2021 0.1165 0.1250 0.1165 0.1200 78,533 -0.00(-0.83%)
Aug 23, 2021 0.1194 0.1258 0.1188 0.1210 107,529 -0.01(-4.65%)
Aug 20, 2021 0.1260 0.1300 0.1150 0.1269 198,792 -0.00(-0.31%)
Aug 19, 2021 0.1260 0.1298 0.1229 0.1273 114,104 +0.00(+1.03%)
Aug 18, 2021 0.1200 0.1312 0.1200 0.1260 136,674 -0.00(-3.08%)
Aug 17, 2021 0.1321 0.1374 0.1190 0.1300 242,764 -0.00(-1.52%)
Aug 16, 2021 0.1205 0.1340 0.1160 0.1320 152,070 +0.01(+4.76%)
Aug 13, 2021 0.1200 0.1321 0.1200 0.1260 54,717 -0.00(-3.08%)
Aug 12, 2021 0.1258 0.1311 0.1250 0.1300 242,575 +0.00(+2.12%)
Aug 11, 2021 0.1250 0.1329 0.1250 0.1273 52,835 -0.00(-1.93%)
Aug 10, 2021 0.1221 0.1335 0.1213 0.1298 241,681 +0.01(+6.31%)
Aug 09, 2021 0.1300 0.1370 0.1184 0.1221 296,508 -0.01(-9.56%)
Aug 06, 2021 0.1345 0.1390 0.1330 0.1350 125,106 -0.00(-2.17%)
Aug 05, 2021 0.1320 0.1450 0.1284 0.1380 75,091 +0.01(+4.55%)
Aug 04, 2021 0.1276 0.1439 0.1258 0.1320 209,032 -0.01(-5.78%)
Aug 03, 2021 0.1415 0.1430 0.1275 0.1401 335,134 -0.00(-0.28%)
Aug 02, 2021 0.1390 0.1500 0.1334 0.1405 41,191 +0.00(+0.21%)
Jul 30, 2021 0.1413 0.1500 0.1402 0.1402 121,375 -0.01(-6.03%)
Jul 29, 2021 0.1466 0.1507 0.1400 0.1492 95,758 +0.00(+2.47%)
Jul 28, 2021 0.1470 0.1500 0.1430 0.1456 62,398 +0.00(+0.41%)
Jul 27, 2021 0.1450 0.1530 0.1425 0.1450 15,857 +0.00(+0.00%)
Jul 26, 2021 0.1400 0.1575 0.1400 0.1450 84,233 -0.01(-4.48%)
Jul 23, 2021 0.1424 0.1538 0.1400 0.1518 135,216 +0.00(+0.60%)
Jul 22, 2021 0.1533 0.1545 0.1410 0.1509 52,351 -0.00(-0.40%)
Jul 21, 2021 0.1385 0.1560 0.1385 0.1515 96,792 +0.00(+1.27%)
Jul 20, 2021 0.1565 0.1565 0.1350 0.1496 137,217 +0.01(+4.62%)
Jul 19, 2021 0.1472 0.1548 0.1370 0.1430 180,188 -0.01(-7.56%)
Jul 16, 2021 0.1600 0.1600 0.1480 0.1547 81,968 +0.01(+4.53%)
Jul 15, 2021 0.1485 0.1591 0.1287 0.1480 74,903 +0.00(+0.00%)
Jul 14, 2021 0.1534 0.1621 0.1480 0.1480 397,671 -0.01(-7.50%)
Jul 13, 2021 0.1600 0.1627 0.1500 0.1600 85,085 -0.01(-3.03%)
Jul 12, 2021 0.1660 0.1660 0.1582 0.1650 50,452 +0.00(+0.00%)
Jul 09, 2021 0.1500 0.1685 0.1500 0.1650 95,964 +0.00(+0.00%)
Jul 08, 2021 0.1550 0.1744 0.1550 0.1650 268,786 +0.01(+3.13%)
Jul 07, 2021 0.1591 0.1688 0.1591 0.1600 81,610 -0.00(-2.50%)
Jul 06, 2021 0.1700 0.1700 0.1442 0.1641 134,141 -0.00(-1.14%)
Jul 02, 2021 0.1620 0.1750 0.1620 0.1660 230,510 +0.00(+0.61%)
Jul 01, 2021 0.1779 0.1779 0.1629 0.1650 53,789 -0.00(-0.96%)
Jun 30, 2021 0.1645 0.1773 0.1645 0.1666 59,790 -0.00(-2.00%)
Jun 29, 2021 0.1736 0.1758 0.1685 0.1700 123,447 -0.00(-1.79%)
Jun 28, 2021 0.1749 0.1833 0.1703 0.1731 187,610 -0.01(-3.73%)
Jun 25, 2021 0.1838 0.1840 0.1797 0.1798 188,747 +0.00(+0.90%)
Jun 24, 2021 0.1600 0.1813 0.1600 0.1782 147,097 +0.01(+5.69%)
Jun 23, 2021 0.1772 0.1772 0.1655 0.1686 97,583 +0.00(+0.66%)
Jun 22, 2021 0.1772 0.1772 0.1655 0.1675 55,397 -0.00(-1.35%)
Jun 21, 2021 0.1709 0.1776 0.1623 0.1698 116,523 +0.00(+0.47%)
Jun 18, 2021 0.1700 0.1776 0.1670 0.1690 164,562 -0.01(-6.06%)
Jun 17, 2021 0.1980 0.1980 0.1614 0.1799 155,659 +0.00(+0.06%)
Jun 16, 2021 0.1715 0.1826 0.1700 0.1798 87,352 +0.01(+4.23%)
Jun 15, 2021 0.1750 0.1812 0.1701 0.1725 110,822 -0.01(-3.20%)
Jun 14, 2021 0.2045 0.2045 0.1724 0.1782 319,757 -0.00(-2.30%)
Jun 11, 2021 0.1818 0.1866 0.1791 0.1824 114,234 -0.00(-2.20%)
Jun 10, 2021 0.1796 0.1917 0.1796 0.1865 65,790 +0.01(+3.61%)
Jun 09, 2021 0.1775 0.1912 0.1745 0.1800 83,838 -0.01(-3.59%)
Jun 08, 2021 0.1849 0.1900 0.1700 0.1867 197,923 +0.00(+0.59%)
Jun 07, 2021 0.2000 0.2000 0.1700 0.1856 210,572 +0.00(+2.26%)
Jun 04, 2021 0.1900 0.2000 0.1804 0.1815 334,541 -0.00(-1.94%)
Jun 03, 2021 0.1900 0.2000 0.1801 0.1851 337,630 -0.01(-5.08%)
Jun 02, 2021 0.1700 0.2000 0.1700 0.1950 133,201 +0.01(+7.26%)
Jun 01, 2021 0.1900 0.2000 0.1700 0.1818 89,365 -0.01(-4.97%)
May 28, 2021 0.1902 0.1985 0.1881 0.1913 63,712 +0.00(+0.68%)
May 27, 2021 0.1850 0.1958 0.1800 0.1900 58,145 -0.00(-2.06%)
May 26, 2021 0.1750 0.1940 0.1700 0.1940 117,031 +0.02(+8.93%)
May 25, 2021 0.1800 0.1887 0.1760 0.1781 51,415 +0.00(+0.28%)
May 24, 2021 0.1701 0.1948 0.1700 0.1776 126,969 -0.00(-2.52%)
May 21, 2021 0.1768 0.1873 0.1701 0.1822 45,930 -0.00(-0.44%)
May 20, 2021 0.1788 0.2000 0.1780 0.1830 175,646 +0.00(+1.05%)
May 19, 2021 0.1780 0.1948 0.1700 0.1811 433,537 -0.00(-1.25%)
May 18, 2021 0.1700 0.1867 0.1700 0.1834 75,157 +0.01(+6.63%)
May 17, 2021 0.1757 0.1859 0.1700 0.1720 99,519 -0.01(-3.48%)
May 14, 2021 0.1713 0.1800 0.1713 0.1782 213,918 +0.00(+0.39%)
May 13, 2021 0.1990 0.1990 0.1713 0.1775 183,729 -0.00(-1.39%)
May 12, 2021 0.1928 0.1980 0.1800 0.1800 273,338 -0.01(-2.86%)
May 11, 2021 0.1807 0.2000 0.1800 0.1853 386,916 -0.00(-2.47%)
May 10, 2021 0.2000 0.2050 0.1810 0.1900 184,569 +0.00(+2.15%)
May 07, 2021 0.1985 0.2025 0.1802 0.1860 165,871 -0.00(-2.11%)
May 06, 2021 0.2100 0.2100 0.1713 0.1900 96,682 +0.00(+0.00%)
May 05, 2021 0.1806 0.2000 0.1761 0.1900 160,882 -0.01(-2.61%)
May 04, 2021 0.2040 0.2119 0.1950 0.1951 182,451 -0.01(-7.10%)
May 03, 2021 0.2088 0.2201 0.2088 0.2100 237,963 +0.00(+0.00%)
Apr 30, 2021 0.1975 0.2229 0.1950 0.2100 151,200 -0.00(-0.38%)
Apr 29, 2021 0.2125 0.2210 0.2000 0.2108 151,146 -0.01(-3.21%)
Apr 28, 2021 0.2349 0.2349 0.2003 0.2178 225,130 +0.00(+2.25%)
Apr 27, 2021 0.2000 0.2498 0.1800 0.2130 169,856 +0.01(+3.25%)
Apr 26, 2021 0.2080 0.2191 0.2005 0.2063 133,875 -0.00(-0.82%)
Apr 23, 2021 0.2027 0.2141 0.1875 0.2080 104,300 +0.00(+0.48%)
Apr 22, 2021 0.1990 0.2083 0.1962 0.2070 29,602 +0.01(+3.50%)
Apr 21, 2021 0.2001 0.2060 0.2000 0.2000 142,274 -0.00(-1.33%)
Apr 20, 2021 0.2100 0.2120 0.1962 0.2027 100,060 +0.00(+0.05%)
Apr 19, 2021 0.1920 0.2170 0.1920 0.2026 107,501 -0.00(-2.27%)
Apr 16, 2021 0.1935 0.2101 0.1935 0.2073 179,700 +0.00(+1.57%)
Apr 15, 2021 0.2105 0.2162 0.1991 0.2041 369,137 -0.01(-5.73%)
Apr 14, 2021 0.2125 0.2214 0.2125 0.2165 181,766 -0.00(-1.59%)
Apr 13, 2021 0.2080 0.2200 0.2080 0.2200 63,238 +0.01(+4.46%)
Apr 12, 2021 0.2150 0.2340 0.2092 0.2106 226,704 -0.02(-9.26%)
Apr 09, 2021 0.2276 0.2342 0.2200 0.2321 80,300 +0.00(+0.91%)
Apr 08, 2021 0.2188 0.2311 0.2188 0.2300 135,901 +0.01(+3.98%)
Apr 07, 2021 0.2269 0.2320 0.2201 0.2212 133,447 -0.01(-3.87%)
Apr 06, 2021 0.2290 0.2476 0.2290 0.2301 220,557 -0.01(-4.09%)
Apr 05, 2021 0.2150 0.2400 0.2150 0.2399 356,369 +0.03(+11.84%)
Apr 01, 2021 0.2217 0.2275 0.2111 0.2145 101,500 -0.00(-2.23%)
Mar 31, 2021 0.2187 0.2216 0.2100 0.2194 187,834 -0.00(-1.04%)
Mar 30, 2021 0.2291 0.2291 0.2196 0.2217 57,096 -0.01(-2.89%)
Mar 29, 2021 0.2215 0.2348 0.2186 0.2283 130,425 +0.00(+0.97%)
Mar 26, 2021 0.2409 0.2409 0.2260 0.2261 150,700 -0.00(-1.40%)
Mar 25, 2021 0.2299 0.2340 0.2201 0.2293 124,683 -0.01(-3.21%)
Mar 24, 2021 0.2205 0.2430 0.2205 0.2369 124,013 +0.01(+4.82%)
Mar 23, 2021 0.2380 0.2500 0.2260 0.2260 106,381 -0.01(-3.58%)
Mar 22, 2021 0.2450 0.2500 0.2270 0.2344 145,809 -0.01(-2.50%)
Mar 19, 2021 0.2340 0.2650 0.2340 0.2404 149,300 +0.01(+2.34%)
Mar 18, 2021 0.2550 0.2550 0.2349 0.2349 236,544 -0.01(-3.93%)
Mar 17, 2021 0.2185 0.2594 0.2185 0.2445 164,704 +0.01(+4.62%)
Mar 16, 2021 0.2500 0.2575 0.2337 0.2337 237,661 -0.02(-6.37%)
Mar 15, 2021 0.2500 0.2900 0.2364 0.2496 171,245 -0.00(-0.16%)
Mar 12, 2021 0.2571 0.2906 0.2400 0.2500 269,400 -0.00(-1.92%)
Mar 11, 2021 0.2488 0.2667 0.2465 0.2549 563,058 +0.00(+0.31%)
Mar 10, 2021 0.2661 0.3056 0.2500 0.2541 239,670 -0.02(-5.57%)
Mar 09, 2021 0.2558 0.2925 0.2498 0.2691 463,576 +0.01(+3.90%)
Mar 08, 2021 0.2355 0.2800 0.2200 0.2590 911,271 +0.02(+10.12%)
Mar 05, 2021 0.2419 0.2500 0.1900 0.2352 1,196,800 +0.02(+11.05%)
Mar 04, 2021 0.2215 0.2383 0.2077 0.2118 606,160 -0.01(-6.57%)
Mar 03, 2021 0.2448 0.2500 0.2200 0.2267 314,076 -0.02(-9.93%)
Mar 02, 2021 0.2500 0.2799 0.2490 0.2517 356,038 -0.01(-5.34%)
Mar 01, 2021 0.2730 0.2860 0.2551 0.2659 324,756 +0.01(+5.94%)
Feb 26, 2021 0.2384 0.2616 0.2368 0.2510 288,300 -0.01(-2.86%)
Feb 25, 2021 0.3156 0.3200 0.2463 0.2584 613,935 -0.02(-7.65%)
Feb 24, 2021 0.2132 0.3078 0.2132 0.2798 1,349,473 +0.05(+22.18%)
Feb 23, 2021 0.2367 0.2796 0.1926 0.2290 1,334,424 -0.01(-5.41%)
Feb 22, 2021 0.2800 0.3000 0.2305 0.2421 1,264,409 -0.04(-13.57%)
Feb 19, 2021 0.2941 0.3600 0.2762 0.2801 848,700 -0.02(-7.50%)
Feb 18, 2021 0.3002 0.3600 0.2950 0.3028 581,680 +0.01(+3.34%)
Feb 17, 2021 0.3250 0.3250 0.2925 0.2930 592,052 -0.02(-5.42%)
Feb 16, 2021 0.3519 0.3977 0.3050 0.3098 979,779 +0.01(+3.06%)
Feb 12, 2021 0.2895 0.3100 0.2648 0.3006 1,833,700 +0.00(+0.43%)
Feb 11, 2021 0.4220 0.4659 0.2736 0.2993 5,275,327 -0.08(-21.24%)
Feb 10, 2021 0.3650 0.4000 0.3490 0.3800 3,954,827 +0.06(+19.84%)
Feb 09, 2021 0.3040 0.3600 0.3000 0.3171 4,104,173 +0.04(+14.06%)
Feb 08, 2021 0.2271 0.2838 0.2150 0.2780 2,722,811 +0.06(+28.76%)
Feb 05, 2021 0.2030 0.2257 0.2010 0.2159 1,290,900 +0.00(+1.84%)
Feb 04, 2021 0.1989 0.2156 0.1845 0.2120 933,686 +0.02(+11.58%)
Feb 03, 2021 0.1764 0.2000 0.1713 0.1900 1,104,255 +0.01(+8.51%)
Feb 02, 2021 0.1775 0.1798 0.1690 0.1751 462,899 -0.00(-0.51%)
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.