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 (%)
Feb 28, 2018 3.435 3.970 3.406 3.950 406,382 +0.38(+10.60%)
Feb 27, 2018 4.000 4.010 3.300 3.571 1,160,458 -0.44(-10.94%)
Feb 26, 2018 4.430 4.500 4.000 4.010 520,755 -0.34(-7.82%)
Feb 23, 2018 4.575 4.578 4.340 4.350 261,954 -0.13(-2.86%)
Feb 22, 2018 4.510 4.657 4.417 4.478 189,820 +0.00(+0.02%)
Feb 21, 2018 4.830 4.947 4.390 4.477 413,288 -0.36(-7.39%)
Feb 20, 2018 4.180 4.850 4.175 4.834 499,814 +0.45(+10.16%)
Feb 16, 2018 4.388 4.388 4.388 0 -0.30(-6.38%)
Feb 15, 2018 4.920 4.990 4.684 4.687 545,229 -0.35(-6.88%)
Feb 14, 2018 5.070 5.160 4.980 5.033 235,976 -0.02(-0.45%)
Feb 13, 2018 5.056 239,443 -0.08(-1.63%)
Feb 12, 2018 5.400 5.520 5.040 5.140 290,589 -0.10(-1.91%)
Feb 09, 2018 5.190 5.349 4.910 5.240 562,123 -0.07(-1.33%)
Feb 08, 2018 5.748 5.772 5.261 5.310 486,545 -0.29(-5.22%)
Feb 07, 2018 6.158 6.350 5.500 5.603 933,710 -0.36(-5.99%)
Feb 06, 2018 5.130 5.985 4.994 5.960 786,488 +0.99(+19.92%)
Feb 05, 2018 4.310 5.670 4.020 4.970 1,000,033 +0.17(+3.54%)
Feb 02, 2018 5.420 5.420 4.511 4.800 1,488,852 -0.94(-16.42%)
Feb 01, 2018 6.370 6.480 5.600 5.743 837,051 -0.42(-6.86%)
Jan 31, 2018 5.720 6.680 5.643 6.166 562,016 +0.37(+6.31%)
Jan 30, 2018 6.340 6.380 5.661 5.800 920,742 -0.61(-9.51%)
Jan 29, 2018 7.017 7.040 6.409 6.409 574,481 -0.45(-6.57%)
Jan 26, 2018 6.680 7.020 6.340 6.860 662,838 +0.23(+3.47%)
Jan 25, 2018 6.820 7.225 6.240 6.630 1,327,440 -0.16(-2.36%)
Jan 24, 2018 7.440 7.680 6.573 6.790 1,724,570 -0.85(-11.15%)
Jan 23, 2018 7.000 7.770 6.900 7.642 1,830,547 +0.76(+11.01%)
Jan 22, 2018 6.270 6.900 6.260 6.884 1,900,448 +0.81(+13.30%)
Jan 19, 2018 5.700 6.281 5.687 6.076 999,449 +0.33(+5.67%)
Jan 18, 2018 5.530 5.880 5.381 5.750 1,032,798 +0.31(+5.69%)
Jan 17, 2018 5.260 5.490 4.998 5.441 1,317,331 +0.50(+10.13%)
Jan 16, 2018 5.030 5.390 4.890 4.940 1,045,058 +0.91(+22.68%)
Jan 12, 2018 4.027 4.027 4.027 0 -0.52(-11.42%)
Jan 11, 2018 5.070 5.110 4.448 4.546 1,133,735 -0.60(-11.71%)
Jan 10, 2018 5.550 5.640 5.073 5.149 694,221 -0.24(-4.47%)
Jan 09, 2018 6.045 6.045 5.145 5.390 974,055 -0.36(-6.21%)
Jan 08, 2018 6.000 6.066 5.700 5.747 809,431 -0.05(-0.91%)
Jan 05, 2018 5.100 6.000 5.048 5.800 1,053,400 +0.15(+2.69%)
Jan 04, 2018 6.490 6.490 4.997 5.648 1,931,195 -0.74(-11.65%)
Jan 03, 2018 5.580 6.640 5.493 6.393 2,152,440 +1.14(+21.60%)
Jan 02, 2018 4.520 5.258 4.445 5.258 1,157,223 +0.97(+22.55%)
Dec 29, 2017 4.290 4.290 4.290 0 +0.29(+7.36%)
Dec 28, 2017 4.099 4.126 3.939 3.996 593,249 +0.01(+0.15%)
Dec 27, 2017 4.118 4.140 3.800 3.990 866,277 -0.31(-7.21%)
Dec 26, 2017 4.060 4.400 3.940 4.300 528,166 +0.46(+11.98%)
Dec 22, 2017 3.243 3.870 2.980 3.840 732,447 +0.50(+15.00%)
Dec 21, 2017 3.410 3.430 3.250 3.339 539,973 -0.15(-4.33%)
Dec 20, 2017 3.645 3.700 3.400 3.490 623,331 -0.21(-5.65%)
Dec 19, 2017 3.770 3.780 3.520 3.699 370,979 -0.07(-1.88%)
Dec 18, 2017 3.870 3.900 3.700 3.770 368,071 -0.03(-0.75%)
Dec 15, 2017 3.975 4.010 3.780 3.798 454,126 -0.08(-2.17%)
Dec 14, 2017 3.845 3.948 3.728 3.883 443,333 +0.17(+4.69%)
Dec 13, 2017 3.941 4.247 3.539 3.709 935,956 -0.20(-5.14%)
Dec 12, 2017 3.287 3.968 3.255 3.910 1,012,987 +0.68(+20.95%)
Dec 11, 2017 3.160 3.260 3.012 3.233 915,563 +0.13(+4.29%)
Dec 08, 2017 2.920 3.113 2.890 3.100 331,452 +0.07(+2.48%)
Dec 07, 2017 3.316 3.316 2.800 3.025 854,588 -0.12(-3.67%)
Dec 06, 2017 3.080 3.450 2.991 3.140 1,411,190 +0.26(+9.02%)
Dec 05, 2017 2.960 2.690 2.880 722,290 +0.29(+11.34%)
Dec 04, 2017 2.385 2.700 2.335 2.587 732,024 +0.29(+12.69%)
Dec 01, 2017 2.305 2.330 2.200 2.295 274,685 -0.00(-0.20%)
Nov 30, 2017 1.935 2.326 1.935 2.300 551,099 +0.36(+18.26%)
Nov 29, 2017 2.149 2.204 1.920 1.945 522,874 -0.29(-13.03%)
Nov 28, 2017 2.379 2.404 2.000 2.236 520,904 -0.01(-0.35%)
Nov 27, 2017 2.250 2.398 2.210 2.244 698,533 +0.03(+1.54%)
Nov 24, 2017 2.173 2.250 2.150 2.210 428,372 +0.12(+5.70%)
Nov 22, 2017 1.988 2.153 1.979 2.091 556,795 +0.15(+7.45%)
Nov 21, 2017 1.946 1.982 1.920 1.946 414,547 +0.04(+1.88%)
Nov 20, 2017 1.898 1.910 1.816 1.910 321,676 +0.07(+3.80%)
Nov 17, 2017 1.745 1.880 1.696 1.840 340,456 +0.08(+4.58%)
Nov 16, 2017 1.940 1.949 1.641 1.760 718,463 -0.15(-7.91%)
Nov 15, 2017 1.920 1.988 1.850 1.911 545,971 +0.07(+3.89%)
Nov 14, 2017 2.030 2.040 1.728 1.839 909,297 +0.07(+3.84%)
Nov 13, 2017 1.601 1.840 1.585 1.771 750,946 +0.30(+20.44%)
Nov 10, 2017 1.389 1.500 1.376 1.470 234,935 +0.13(+9.94%)
Nov 09, 2017 1.295 1.340 1.260 1.338 185,965 +0.06(+4.50%)
Nov 08, 2017 1.410 1.439 1.260 1.280 255,764 -0.11(-7.89%)
Nov 07, 2017 1.380 1.436 1.346 1.390 209,619 +0.03(+2.40%)
Nov 06, 2017 1.284 1.357 1.261 1.357 155,056 +0.11(+8.59%)
Nov 03, 2017 1.260 1.282 1.228 1.250 169,872 -0.00(-0.02%)
Nov 02, 2017 1.211 1.289 1.170 1.250 434,417 +0.05(+4.09%)
Nov 01, 2017 1.275 1.289 1.183 1.201 177,525 -0.04(-3.14%)
Oct 31, 2017 1.190 1.260 1.150 1.240 128,272 +0.06(+5.12%)
Oct 30, 2017 1.180 1.200 1.140 1.179 94,185 +0.03(+2.65%)
Oct 27, 2017 1.150 1.150 1.130 1.149 42,743 +0.01(+0.93%)
Oct 26, 2017 1.160 1.170 1.131 1.138 62,178 -0.01(-1.01%)
Oct 25, 2017 1.179 1.180 1.130 1.150 42,609 -0.02(-1.54%)
Oct 24, 2017 1.170 1.190 1.150 1.168 108,710 -0.01(-1.02%)
Oct 23, 2017 1.160 1.180 1.157 1.180 86,849 +0.05(+4.34%)
Oct 20, 2017 1.110 1.150 1.101 1.131 69,197 +0.01(+0.53%)
Oct 19, 2017 1.171 1.180 1.110 1.125 201,115 -0.04(-3.03%)
Oct 18, 2017 1.113 1.165 1.110 1.160 53,507 +0.04(+3.57%)
Oct 17, 2017 1.167 1.190 1.084 1.120 184,809 -0.07(-5.55%)
Oct 16, 2017 1.210 1.219 1.180 1.186 80,994 -0.00(-0.35%)
Oct 13, 2017 1.150 1.190 1.150 1.190 49,656 +0.01(+1.02%)
Oct 12, 2017 1.240 1.270 1.169 1.178 93,821 -0.05(-4.38%)
Oct 11, 2017 1.153 1.240 1.122 1.232 117,766 +0.09(+7.66%)
Oct 10, 2017 1.124 1.150 1.107 1.144 50,077 -0.03(-2.20%)
Oct 09, 2017 1.120 1.170 1.120 1.170 81,871 +0.09(+8.33%)
Oct 06, 2017 1.120 1.129 1.070 1.080 92,554 -0.04(-3.37%)
Oct 05, 2017 1.065 1.136 1.065 1.118 72,130 +0.03(+2.64%)
Oct 04, 2017 1.082 1.110 1.070 1.089 28,535 -0.00(-0.09%)
Oct 03, 2017 1.100 1.110 1.071 1.090 46,514 -0.01(-0.84%)
Oct 02, 2017 1.040 1.100 1.040 1.099 147,975 +0.06(+5.84%)
Sep 29, 2017 1.052 1.052 1.010 1.038 45,594 -0.01(-0.91%)
Sep 28, 2017 1.038 1.060 1.020 1.048 49,929 +0.01(+0.77%)
Sep 27, 2017 1.045 1.060 1.024 1.040 37,325 +0.00(+0.10%)
Sep 26, 2017 1.050 1.050 1.014 1.039 27,605 +0.01(+0.87%)
Sep 25, 2017 1.040 1.041 1.018 1.030 46,597 +0.00(+0.10%)
Sep 22, 2017 1.020 1.030 0.9983 1.029 49,869 +0.03(+2.90%)
Sep 21, 2017 1.000 1.030 0.9900 1.000 64,241 +0.00(+0.00%)
Sep 20, 2017 1.057 1.070 1.000 1.000 96,527 -0.04(-3.85%)
Sep 19, 2017 1.036 1.050 1.010 1.040 76,956 +0.03(+3.17%)
Sep 18, 2017 0.9937 1.029 0.9793 1.008 92,193 +0.03(+2.76%)
Sep 15, 2017 1.014 1.014 0.9800 0.9809 74,797 -0.01(-0.83%)
Sep 14, 2017 0.9685 0.9891 0.9590 0.9891 24,611 +0.02(+2.18%)
Sep 13, 2017 0.9779 1.010 0.9581 0.9680 103,666 -0.01(-1.22%)
Sep 12, 2017 0.9837 0.9964 0.9750 0.9800 102,283 -0.00(-0.43%)
Sep 11, 2017 0.9880 1.010 0.9649 0.9842 285,972 +0.03(+3.49%)
Sep 08, 2017 0.9062 0.9510 0.9062 0.9510 13,006 +0.04(+4.06%)
Sep 07, 2017 0.9300 0.9300 0.9139 0.9139 25,911 -0.02(-2.20%)
Sep 06, 2017 0.9454 0.9454 0.9264 0.9345 4,700 +0.01(+1.40%)
Sep 05, 2017 0.9426 0.9475 0.9135 0.9216 11,660 -0.02(-2.58%)
Sep 01, 2017 0.9624 0.9624 0.9348 0.9460 3,260 +0.02(+2.09%)
Aug 31, 2017 0.9403 0.9490 0.9266 0.9266 14,490 -0.01(-1.48%)
Aug 30, 2017 0.9287 0.9405 0.9272 0.9405 10,279 +0.01(+0.58%)
Aug 29, 2017 0.9654 0.9654 0.9331 0.9351 6,710 -0.01(-0.54%)
Aug 28, 2017 0.9650 0.9650 0.9402 0.9402 21,230 -0.01(-1.41%)
Aug 25, 2017 0.9483 0.9542 0.9483 0.9536 8,305 +0.01(+1.00%)
Aug 24, 2017 0.9626 0.9674 0.9400 0.9442 13,792 +0.00(+0.23%)
Aug 23, 2017 0.9500 0.9600 0.9310 0.9420 67,160 -0.00(-0.41%)
Aug 22, 2017 0.9406 0.9505 0.9406 0.9458 19,710 +0.00(+0.51%)
Aug 21, 2017 0.9642 0.9647 0.9410 0.9410 10,730 -0.01(-1.23%)
Aug 18, 2017 0.9482 0.9628 0.9480 0.9527 2,575 -0.00(-0.07%)
Aug 17, 2017 0.9757 0.9790 0.9500 0.9534 20,131 -0.01(-1.03%)
Aug 16, 2017 0.9708 0.9771 0.9435 0.9633 22,533 -0.01(-0.55%)
Aug 15, 2017 0.9114 0.9844 0.9114 0.9686 17,819 +0.05(+5.86%)
Aug 14, 2017 0.9307 0.9466 0.9150 0.9150 16,085 -0.01(-1.41%)
Aug 11, 2017 0.9414 0.9500 0.9200 0.9281 34,149 -0.02(-1.90%)
Aug 10, 2017 0.9600 0.9751 0.9418 0.9461 31,676 -0.03(-3.07%)
Aug 09, 2017 0.9549 0.9767 0.9549 0.9761 21,306 +0.02(+1.92%)
Aug 08, 2017 1.020 1.030 0.9577 0.9577 15,875 -0.02(-1.77%)
Aug 07, 2017 1.020 1.030 0.9600 0.9750 3,260 +0.01(+1.46%)
Aug 04, 2017 0.9698 0.9860 0.9610 0.9610 12,337 -0.01(-1.45%)
Aug 03, 2017 1.012 1.020 0.9733 0.9751 26,370 -0.03(-3.46%)
Aug 02, 2017 1.030 1.040 1.002 1.010 15,472 -0.02(-1.94%)
Aug 01, 2017 1.029 1.061 1.008 1.030 21,505 -0.01(-0.85%)
Jul 31, 2017 1.083 1.083 1.039 1.039 55,627 +0.01(+0.61%)
Jul 28, 2017 1.045 1.080 1.030 1.032 46,636 +0.00(+0.24%)
Jul 27, 2017 1.099 1.099 1.010 1.030 94,511 -0.05(-4.63%)
Jul 26, 2017 1.025 1.099 1.011 1.080 46,440 +0.06(+5.99%)
Jul 25, 2017 1.016 1.030 1.008 1.019 23,435 +0.02(+1.93%)
Jul 24, 2017 1.033 1.050 0.9997 0.9997 21,728 +0.02(+1.67%)
Jul 21, 2017 0.9926 1.009 0.9833 0.9833 6,584 +0.03(+2.84%)
Jul 20, 2017 1.011 1.033 0.9561 0.9561 28,327 -0.04(-4.39%)
Jul 19, 2017 1.029 1.029 1.000 1.000 32,993 -0.03(-2.91%)
Jul 18, 2017 0.9734 1.030 0.9496 1.030 28,255 +0.07(+7.40%)
Jul 17, 2017 0.9165 0.9665 0.9165 0.9590 28,662 +0.03(+3.12%)
Jul 14, 2017 0.9206 0.9300 0.9139 0.9300 10,690 +0.01(+1.16%)
Jul 13, 2017 0.9570 0.9570 0.9125 0.9193 1,685 -0.01(-1.02%)
Jul 12, 2017 0.9100 0.9400 0.8766 0.9288 28,838 +0.02(+2.10%)
Jul 11, 2017 0.9034 0.9265 0.8954 0.9097 5,396 +0.03(+3.98%)
Jul 10, 2017 0.8877 0.8897 0.8733 0.8749 12,829 -0.01(-1.61%)
Jul 07, 2017 0.9097 1.000 0.8758 0.8892 27,918 -0.01(-0.91%)
Jul 06, 2017 0.8868 0.9600 0.8743 0.8974 12,427 -0.00(-0.03%)
Jul 05, 2017 0.9280 0.9280 0.8940 0.8977 9,837 -0.03(-3.27%)
Jul 03, 2017 0.9280 0.9280 0.9200 0.9280 6,210 +0.02(+2.54%)
Jun 30, 2017 0.9000 0.9070 0.9000 0.9050 14,185 +0.01(+1.21%)
Jun 29, 2017 0.8500 0.8963 0.8500 0.8942 9,430 -0.01(-1.52%)
Jun 28, 2017 0.9121 0.9280 0.8650 0.9080 12,710 -0.02(-2.16%)
Jun 27, 2017 0.8961 0.9280 0.8770 0.9280 11,476 +0.03(+3.00%)
Jun 26, 2017 0.9000 0.9280 0.8933 0.9010 8,269 +0.05(+6.00%)
Jun 23, 2017 0.9200 0.9280 0.8500 0.8500 2,780 -0.07(-7.97%)
Jun 22, 2017 0.9280 0.9280 0.9078 0.9236 10,914 +0.01(+1.38%)
Jun 21, 2017 0.9800 0.9800 0.8500 0.9110 6,020 +0.00(+0.33%)
Jun 20, 2017 0.9216 0.9216 0.8996 0.9080 8,270 -0.02(-2.16%)
Jun 19, 2017 0.9800 0.9800 0.9100 0.9280 37,495 -0.04(-4.33%)
Jun 16, 2017 0.8809 0.9700 0.8809 0.9700 7,104 +0.08(+8.84%)
Jun 15, 2017 0.9090 1.000 0.8500 0.8912 15,310 -0.02(-1.95%)
Jun 14, 2017 0.9048 1.080 0.8910 0.9089 27,282 -0.09(-9.11%)
Jun 13, 2017 0.9200 1.000 0.8784 1.000 39,130 +0.09(+10.45%)
Jun 12, 2017 0.9484 0.9555 0.8882 0.9054 54,291 -0.02(-1.91%)
Jun 09, 2017 1.000 1.000 0.9158 0.9230 38,974 +0.02(+2.46%)
Jun 08, 2017 0.8936 1.000 0.6100 0.9008 21,391 +0.02(+1.70%)
Jun 07, 2017 0.8517 0.9131 0.8390 0.8857 65,355 +0.09(+11.13%)
Jun 06, 2017 0.8297 0.8452 0.7900 0.7970 35,194 -0.01(-1.18%)
Jun 05, 2017 0.8842 0.8842 0.8065 0.8065 11,930 -0.07(-8.04%)
Jun 02, 2017 0.8608 0.8843 0.8608 0.8770 3,935 +0.01(+0.97%)
Jun 01, 2017 0.8646 0.8699 0.8550 0.8686 7,135 +0.00(+0.03%)
May 31, 2017 0.8950 0.8907 0.8600 0.8683 17,608 -0.03(-2.83%)
May 30, 2017 0.9020 0.9020 0.8680 0.8936 48,805 -0.03(-3.56%)
May 26, 2017 0.8490 0.9266 0.8450 0.9266 13,667 +0.09(+10.24%)
May 25, 2017 0.8366 0.8496 0.8220 0.8405 4,520 +0.01(+0.96%)
May 24, 2017 0.8490 0.8500 0.8318 0.8325 13,485 -0.03(-3.41%)
May 23, 2017 0.8630 0.8743 0.8483 0.8619 23,504 -0.01(-1.52%)
May 19, 2017 0.8752 0.8752 0.8752 0 +0.01(+1.18%)
May 18, 2017 0.8550 0.8650 0.8545 0.8650 4,245 -0.01(-0.57%)
May 17, 2017 0.8904 0.8989 0.8700 0.8700 9,620 -0.03(-2.88%)
May 16, 2017 0.8940 0.9038 0.8838 0.8958 3,939 -0.00(-0.02%)
May 15, 2017 0.8972 0.9140 0.8844 0.8960 10,458 +0.00(+0.11%)
May 12, 2017 0.9435 0.9435 0.8760 0.8950 7,591 -0.01(-0.75%)
May 11, 2017 0.8031 0.9018 0.7898 0.9018 20,844 +0.08(+9.56%)
May 10, 2017 0.8240 0.8330 0.8070 0.8231 18,131 +0.00(+0.23%)
May 09, 2017 0.8460 0.8580 0.8047 0.8212 26,242 -0.03(-3.16%)
May 08, 2017 0.8900 0.8961 0.8480 0.8480 30,145 -0.03(-3.64%)
May 05, 2017 0.9020 0.9027 0.8700 0.8800 11,375 +0.00(+0.33%)
May 04, 2017 0.9162 0.9162 0.8771 0.8771 31,802 -0.04(-4.18%)
May 03, 2017 0.9362 0.9380 0.9154 0.9154 6,870 -0.00(-0.50%)
May 02, 2017 0.9610 0.9790 0.9200 0.9200 13,555 -0.03(-3.16%)
May 01, 2017 0.9470 0.9719 0.9450 0.9500 48,214 +0.03(+2.74%)
Apr 28, 2017 0.8950 0.9520 0.8950 0.9247 35,502 +0.04(+4.37%)
Apr 27, 2017 0.9598 0.9670 0.8670 0.8860 57,925 -0.09(-8.89%)
Apr 26, 2017 0.9540 0.9971 0.9465 0.9724 30,574 +0.02(+1.68%)
Apr 25, 2017 1.026 1.040 0.9530 0.9563 66,382 -0.08(-7.96%)
Apr 24, 2017 1.073 1.073 1.032 1.039 20,984 -0.01(-1.09%)
Apr 21, 2017 1.090 1.090 1.026 1.050 28,895 -0.03(-2.91%)
Apr 20, 2017 1.130 1.130 1.027 1.082 55,755 -0.04(-3.83%)
Apr 19, 2017 1.046 1.130 1.046 1.125 21,223 +0.09(+8.66%)
Apr 18, 2017 1.065 1.072 1.029 1.035 63,514 -0.04(-3.48%)
Apr 17, 2017 1.163 1.185 1.068 1.073 65,461 -0.15(-11.94%)
Apr 13, 2017 1.325 1.325 1.115 1.218 34,521 -0.07(-5.55%)
Apr 12, 2017 1.316 1.325 1.207 1.290 59,551 +0.05(+3.67%)
Apr 11, 2017 1.549 1.549 1.241 1.244 198,315 -0.34(-21.24%)
Apr 10, 2017 1.336 1.638 1.336 1.579 144,905 +0.31(+24.14%)
Apr 07, 2017 1.171 1.302 1.165 1.272 43,846 +0.19(+17.25%)
Apr 06, 2017 1.012 1.085 1.012 1.085 71,253 +0.10(+9.78%)
Apr 05, 2017 0.9600 1.003 0.9600 0.9883 15,919 +0.05(+5.68%)
Apr 04, 2017 0.9580 0.9580 0.9332 0.9352 16,457 -0.01(-1.21%)
Apr 03, 2017 0.9320 0.9610 0.9320 0.9467 21,520 -0.02(-2.20%)
Mar 31, 2017 0.9287 0.9787 0.9202 0.9680 41,779 +0.03(+3.62%)
Mar 30, 2017 0.9290 0.9342 0.9200 0.9342 2,745 -0.00(-0.09%)
Mar 29, 2017 0.9400 0.9400 0.9263 0.9350 3,837 +0.01(+0.54%)
Mar 28, 2017 0.9930 0.9930 0.9282 0.9300 19,757 -0.02(-2.50%)
Mar 27, 2017 0.9786 0.9786 0.9239 0.9538 58,783 +0.08(+8.68%)
Mar 24, 2017 0.8804 0.8880 0.8718 0.8776 14,911 -0.00(-0.01%)
Mar 23, 2017 0.8497 0.8777 0.8497 0.8777 5,467 +0.07(+8.36%)
Mar 22, 2017 0.7860 0.8100 0.7740 0.8100 2,311 +0.03(+3.78%)
Mar 21, 2017 0.8190 0.8190 0.7805 0.7805 12,479 -0.04(-4.86%)
Mar 20, 2017 0.8820 0.9015 0.8204 0.8204 8,847 -0.08(-9.30%)
Mar 17, 2017 0.9290 0.9180 0.9045 0.9045 526 +0.00(+0.39%)
Mar 16, 2017 0.9300 0.9440 0.8972 0.9010 17,700 -0.03(-3.64%)
Mar 15, 2017 0.9340 0.9350 0.9340 0.9350 676 +0.00(+0.27%)
Mar 14, 2017 0.9246 0.9325 0.9066 0.9325 2,620 +0.01(+0.68%)
Mar 13, 2017 0.9341 0.9500 0.9262 0.9262 9,470 -0.02(-2.09%)
Mar 10, 2017 0.9706 0.9747 0.9339 0.9460 35,400 +0.00(+0.04%)
Mar 09, 2017 0.8720 0.9530 0.8720 0.9456 6,054 +0.07(+8.37%)
Mar 08, 2017 0.8809 0.8809 0.7960 0.8726 90,235 -0.05(-5.05%)
Mar 07, 2017 0.9854 0.9856 0.9113 0.9190 40,773 -0.07(-7.12%)
Mar 06, 2017 1.004 1.011 0.9895 0.9895 15,300 +0.01(+0.87%)
Mar 03, 2017 1.003 1.003 0.9700 0.9810 28,243 -0.01(-0.64%)
Mar 02, 2017 0.9980 0.9980 0.9800 0.9873 11,308 -0.01(-0.53%)
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.