Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harvest One Cannabis Inc (TSV: HVT )

0.0250 UNCHANGED
Last Price Updated: 3:46 PM EDT, Sep 7, 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, 2018 1.540 1.700 1.470 1.470 2,711,074 -0.06(-3.92%)
Jan 30, 2018 1.680 1.680 1.500 1.530 2,657,271 -0.18(-10.53%)
Jan 29, 2018 1.820 1.840 1.700 1.710 1,733,072 -0.09(-5.00%)
Jan 26, 2018 1.760 1.800 1.670 1.800 1,080,642 +0.07(+4.05%)
Jan 25, 2018 1.810 1.850 1.710 1.730 1,740,586 -0.04(-2.26%)
Jan 24, 2018 1.850 1.870 1.750 1.770 2,335,729 -0.10(-5.35%)
Jan 23, 2018 1.960 1.960 1.830 1.870 2,187,950 -0.02(-1.06%)
Jan 22, 2018 1.980 1.820 1.890 4,027,060 +0.07(+3.85%)
Jan 19, 2018 1.590 1.840 1.570 1.820 2,552,944 +0.26(+16.67%)
Jan 18, 2018 1.620 1.540 1.560 1,686,863 -0.05(-3.11%)
Jan 17, 2018 1.730 1.730 1.590 1.610 2,212,030 -0.08(-4.73%)
Jan 16, 2018 1.820 1.820 1.630 1.690 2,628,931 -0.04(-2.31%)
Jan 15, 2018 1.450 1.830 1.450 1.730 3,822,960 +0.14(+8.81%)
Jan 12, 2018 1.660 1.670 1.420 1.590 4,750,902 -0.16(-9.14%)
Jan 11, 2018 1.870 1.890 1.650 1.750 4,184,369 -0.11(-5.91%)
Jan 10, 2018 1.970 1.800 1.860 4,171,749 +0.05(+2.76%)
Jan 09, 2018 2.120 2.120 1.800 1.810 10,656,188 -0.22(-10.84%)
Jan 08, 2018 2.050 2.200 1.950 2.030 8,531,320 +0.25(+14.04%)
Jan 05, 2018 1.490 1.970 1.460 1.780 6,822,255 +0.30(+20.27%)
Jan 04, 2018 1.500 1.530 1.340 1.480 3,963,941 +0.04(+2.78%)
Jan 03, 2018 1.450 1.500 1.340 1.440 4,188,502 +0.08(+5.88%)
Jan 02, 2018 1.300 1.390 1.290 1.360 3,473,741 +0.08(+6.25%)
Dec 29, 2017 1.280 1.280 1.280 0 -0.01(-0.78%)
Dec 28, 2017 1.300 1.350 1.280 1.290 2,175,669 +0.03(+2.38%)
Dec 27, 2017 1.270 1.270 1.200 1.260 1,751,316 +0.08(+6.78%)
Dec 22, 2017 1.180 1.210 1.170 1.180 1,080,775 +0.02(+1.72%)
Dec 21, 2017 1.110 1.170 1.060 1.160 1,480,697 +0.07(+6.42%)
Dec 20, 2017 1.170 1.170 1.070 1.090 2,128,261 -0.08(-6.84%)
Dec 19, 2017 1.240 1.240 1.150 1.170 1,555,990 -0.04(-3.31%)
Dec 18, 2017 1.230 1.240 1.180 1.210 1,726,316 +0.03(+2.54%)
Dec 15, 2017 1.250 1.260 1.120 1.180 2,256,850 -0.06(-4.84%)
Dec 14, 2017 1.250 1.300 1.220 1.240 1,732,165 +0.03(+2.48%)
Dec 13, 2017 1.350 1.350 1.200 1.210 2,070,444 -0.10(-7.63%)
Dec 12, 2017 1.330 1.340 1.280 1.310 2,964,166 +0.03(+2.34%)
Dec 11, 2017 1.170 1.290 1.150 1.280 3,975,119 +0.18(+16.36%)
Dec 08, 2017 1.010 1.120 1.010 1.100 2,192,877 +0.09(+8.91%)
Dec 07, 2017 1.010 1.010 0.9800 1.010 610,857 +0.00(+0.00%)
Dec 06, 2017 0.9900 1.010 0.9700 1.010 529,624 +0.02(+2.02%)
Dec 05, 2017 1.020 1.030 0.9800 0.9900 735,771 +0.00(+0.00%)
Dec 04, 2017 0.9400 0.9900 0.9300 0.9900 1,090,278 +0.07(+7.61%)
Dec 01, 2017 0.9600 0.9600 0.9100 0.9200 663,512 +0.00(+0.00%)
Nov 30, 2017 0.8600 0.9500 0.8600 0.9200 1,718,263 +0.02(+2.22%)
Nov 29, 2017 0.9700 1.000 0.8800 0.9000 1,751,256 -0.05(-5.26%)
Nov 28, 2017 1.120 1.130 0.9500 0.9500 3,422,789 -0.03(-3.06%)
Nov 27, 2017 0.9800 1.080 0.9600 0.9800 4,420,235 +0.06(+6.52%)
Nov 24, 2017 0.8600 0.9200 0.8500 0.9200 1,274,799 +0.06(+6.98%)
Nov 23, 2017 0.8800 0.8800 0.8500 0.8600 615,142 +0.00(+0.00%)
Nov 22, 2017 0.8700 0.8700 0.8500 0.8600 643,502 -0.01(-1.15%)
Nov 21, 2017 0.8200 0.8800 0.8000 0.8700 1,636,003 +0.03(+3.57%)
Nov 20, 2017 0.8800 0.8900 0.8300 0.8400 1,981,621 +0.00(+0.00%)
Nov 17, 2017 0.8800 0.9000 0.8300 0.8400 1,082,805 -0.02(-2.33%)
Nov 16, 2017 0.9200 0.9300 0.8400 0.8600 1,331,375 -0.04(-4.44%)
Nov 15, 2017 0.8800 0.9100 0.8500 0.9000 2,992,193 +0.05(+5.88%)
Nov 14, 2017 0.9500 0.9500 0.7800 0.8500 3,367,782 -0.02(-2.30%)
Nov 13, 2017 0.8200 0.8800 0.8000 0.8700 2,062,512 +0.10(+12.99%)
Nov 10, 2017 0.7600 0.7700 0.7500 0.7700 650,430 +0.01(+1.32%)
Nov 09, 2017 0.7500 0.7600 0.7300 0.7600 259,004 +0.02(+2.70%)
Nov 08, 2017 0.7600 0.8300 0.7400 0.7400 1,200,715 +0.00(+0.00%)
Nov 07, 2017 0.7600 0.7600 0.6900 0.7400 1,109,030 +0.00(+0.00%)
Nov 06, 2017 0.6700 0.7400 0.6600 0.7400 834,832 +0.09(+13.85%)
Nov 03, 2017 0.6700 0.6700 0.6300 0.6500 238,561 -0.01(-1.52%)
Nov 02, 2017 0.6500 0.6800 0.6500 0.6600 145,858 +0.00(+0.00%)
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.