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

Harvest One Cannabis Inc (OP: HRVOF )

0.0214 UNCHANGED
Last Price Updated: 1:47 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 (%)
Sep 07, 2022 0.0214 0 +0.00(+1.90%)
Sep 06, 2022 0.0234 0.0234 0.0210 0.0210 10,552 +0.00(+3.45%)
Sep 02, 2022 0.0201 0.0203 0.0201 0.0203 1,000 +0.00(+1.00%)
Sep 01, 2022 0.0233 0.0233 0.0201 0.0201 16,700 -0.00(-15.90%)
Aug 31, 2022 0.0201 0.0239 0.0201 0.0239 5,875 +0.00(+19.50%)
Aug 30, 2022 0.0201 0.0221 0.0200 0.0200 12,284 -0.00(-0.50%)
Aug 29, 2022 0.0250 0.0250 0.0201 0.0201 5,600 -0.00(-14.47%)
Aug 26, 2022 0.0260 0.0260 0.0201 0.0235 2,560 -0.00(-2.89%)
Aug 25, 2022 0.0258 0.0258 0.0230 0.0242 16,130 -0.00(-10.37%)
Aug 24, 2022 0.0236 0.0270 0.0201 0.0270 19,617 +0.00(+9.31%)
Aug 23, 2022 0.0201 0.0247 0.0201 0.0247 31,529 +0.00(+1.65%)
Aug 22, 2022 0.0273 0.0273 0.0243 0.0243 5,240 -0.00(-11.64%)
Aug 19, 2022 0.0221 0.0275 0.0201 0.0275 101,175 -0.00(-1.43%)
Aug 18, 2022 0.0223 0.0279 0.0223 0.0279 4,540 +0.00(+0.72%)
Aug 17, 2022 0.0238 0.0277 0.0238 0.0277 30,600 +0.00(+19.91%)
Aug 16, 2022 0.0228 0.0266 0.0228 0.0231 8,191 -0.00(-12.83%)
Aug 15, 2022 0.0284 0.0284 0.0227 0.0265 48,677 -0.00(-5.02%)
Aug 12, 2022 0.0230 0.0279 0.0230 0.0279 3,151 +0.00(+0.00%)
Aug 11, 2022 0.0279 0.0279 0.0279 0.0279 258 +0.00(+21.30%)
Aug 10, 2022 0.0176 0.0279 0.0176 0.0230 14,579 -0.00(-8.00%)
Aug 09, 2022 0.0244 0.0272 0.0244 0.0250 5,086 -0.00(-10.39%)
Aug 08, 2022 0.0279 0.0279 0.0240 0.0279 6,916 +0.00(+0.72%)
Aug 05, 2022 0.0200 0.0279 0.0200 0.0277 2,600 +0.00(+14.94%)
Aug 04, 2022 0.0177 0.0278 0.0177 0.0241 2,933 +0.00(+0.42%)
Aug 03, 2022 0.0240 0.0282 0.0240 0.0240 6,551 +0.00(+2.13%)
Aug 01, 2022 0.0235 50 +0.00(+15.76%)
Jul 29, 2022 0.0203 0.0203 0.0203 0.0203 1,500 -0.01(-26.18%)
Jul 28, 2022 0.0275 0.0275 0.0275 0.0275 8,000 +0.00(+0.00%)
Jul 27, 2022 0.0279 0.0279 0.0275 0.0275 3,500 +0.01(+22.77%)
Jul 26, 2022 0.0225 0.0225 0.0224 0.0224 2,800 -0.00(-0.44%)
Jul 25, 2022 0.0232 0.0257 0.0225 0.0225 23,300 -0.00(-11.07%)
Jul 22, 2022 0.0253 0.0253 0.0253 0.0253 180 -0.00(-9.32%)
Jul 21, 2022 0.0251 0.0281 0.0251 0.0279 4,000 +0.00(+0.36%)
Jul 20, 2022 0.0225 0.0278 0.0225 0.0278 8,800 +0.00(+20.87%)
Jul 19, 2022 0.0225 0.0230 0.0225 0.0230 966 +0.00(+1.77%)
Jul 18, 2022 0.0251 0.0321 0.0200 0.0226 343,148 -0.00(-3.83%)
Jul 15, 2022 0.0144 0.0235 0.0144 0.0235 1,500 +0.00(+11.90%)
Jul 14, 2022 0.0271 0.0271 0.0200 0.0210 19,680 +0.00(+9.38%)
Jul 12, 2022 0.0192 0 -0.00(-16.88%)
Jul 11, 2022 0.0201 0.0250 0.0200 0.0231 37,629 -0.00(-14.44%)
Jul 08, 2022 0.0200 0.0289 0.0200 0.0270 54,500 +0.01(+27.96%)
Jul 07, 2022 0.0221 0.0248 0.0211 0.0211 12,800 -0.00(-7.86%)
Jul 06, 2022 0.0200 0.0275 0.0200 0.0229 144,281 +0.00(+14.50%)
Jul 05, 2022 0.0211 0.0250 0.0200 0.0200 15,320 -0.00(-9.91%)
Jul 01, 2022 0.0207 0.0222 0.0207 0.0222 10,300 +0.00(+12.69%)
Jun 30, 2022 0.0330 0.0330 0.0197 0.0197 7,476 -0.01(-29.14%)
Jun 29, 2022 0.0278 0.0278 0.0278 0.0278 11,785 +0.00(+0.00%)
Jun 28, 2022 0.0197 0.0278 0.0197 0.0278 46,900 +0.01(+34.30%)
Jun 27, 2022 0.0300 0.0300 0.0207 0.0207 1,850 -0.00(-0.96%)
Jun 24, 2022 0.0220 0.0227 0.0209 0.0209 37,146 -0.00(-17.72%)
Jun 23, 2022 0.0254 0.0254 0.0254 0.0254 4,990 +0.00(+21.53%)
Jun 22, 2022 0.0229 0.0229 0.0209 0.0209 5,225 -0.00(-18.99%)
Jun 21, 2022 0.0183 0.0258 0.0183 0.0258 27,675 -0.00(-6.18%)
Jun 17, 2022 0.0250 0.0275 0.0200 0.0275 126,403 +0.00(+10.00%)
Jun 16, 2022 0.0250 0.0277 0.0237 0.0250 167,972 +0.00(+5.04%)
Jun 15, 2022 0.0217 0.0250 0.0217 0.0238 45,247 +0.00(+7.21%)
Jun 14, 2022 0.0250 0.0276 0.0189 0.0222 62,913 -0.00(-11.20%)
Jun 13, 2022 0.0298 0.0322 0.0250 0.0250 5,270 -0.00(-7.41%)
Jun 10, 2022 0.0270 0.0298 0.0270 0.0270 71,000 +0.00(+0.00%)
Jun 09, 2022 0.0272 0.0307 0.0270 0.0270 107,700 +0.00(+0.00%)
Jun 08, 2022 0.0286 0.0286 0.0270 0.0270 6,914 -0.00(-5.26%)
Jun 07, 2022 0.0270 0.0285 0.0270 0.0285 23,977 +0.00(+5.56%)
Jun 06, 2022 0.0195 0.0273 0.0195 0.0270 13,994 +0.00(+0.00%)
Jun 03, 2022 0.0350 0.0350 0.0270 0.0270 18,195 +0.00(+1.12%)
Jun 01, 2022 0.0267 0 -0.00(-3.26%)
May 31, 2022 0.0239 0.0300 0.0239 0.0276 25,200 +0.00(+2.22%)
May 27, 2022 0.0225 0.0365 0.0225 0.0270 5,050 +0.00(+0.75%)
May 26, 2022 0.0269 0.0329 0.0268 0.0268 13,000 -0.01(-15.99%)
May 24, 2022 0.0319 0 -0.00(-1.54%)
May 23, 2022 0.0245 0.0324 0.0245 0.0324 5,885 -0.00(-9.24%)
May 20, 2022 0.0339 0.0357 0.0300 0.0357 71,901 +0.00(+15.16%)
May 19, 2022 0.0389 0.0389 0.0305 0.0310 39,300 +0.00(+13.97%)
May 18, 2022 0.0268 0.0292 0.0267 0.0272 15,457 +0.00(+0.00%)
May 17, 2022 0.0267 0.0357 0.0267 0.0272 24,475 +0.00(+1.87%)
May 16, 2022 0.0329 0.0329 0.0267 0.0267 75,459 -0.01(-18.84%)
May 13, 2022 0.0290 0.0353 0.0250 0.0329 55,025 +0.01(+20.51%)
May 12, 2022 0.0240 0.0273 0.0240 0.0273 4,500 +0.00(+0.00%)
May 11, 2022 0.0319 0.0319 0.0273 0.0273 45,870 +0.00(+0.00%)
May 10, 2022 0.0295 0.0314 0.0269 0.0273 6,099 +0.00(+2.25%)
May 09, 2022 0.0280 0.0315 0.0264 0.0267 70,325 +0.00(+0.38%)
May 06, 2022 0.0300 0.0360 0.0210 0.0266 6,082 -0.01(-24.43%)
May 05, 2022 0.0301 0.0390 0.0268 0.0352 21,689 +0.01(+16.94%)
May 04, 2022 0.0357 0.0357 0.0301 0.0301 625 -0.00(-1.31%)
May 03, 2022 0.0324 0.0357 0.0305 0.0305 2,151 -0.00(-1.61%)
May 02, 2022 0.0301 0.0395 0.0301 0.0310 6,280 -0.00(-12.18%)
Apr 29, 2022 0.0397 0.0397 0.0303 0.0353 10,494 -0.00(-11.08%)
Apr 28, 2022 0.0369 0.0397 0.0344 0.0397 9,600 +0.00(+7.01%)
Apr 27, 2022 0.0344 0.0371 0.0344 0.0371 21,624 +0.00(+0.00%)
Apr 26, 2022 0.0397 0.0397 0.0371 0.0371 3,139 +0.00(+6.00%)
Apr 25, 2022 0.0320 0.0369 0.0320 0.0350 11,321 -0.00(-12.50%)
Apr 22, 2022 0.0375 0.0400 0.0350 0.0400 3,464 -0.00(-1.48%)
Apr 21, 2022 0.0381 0.0407 0.0368 0.0406 29,418 +0.00(+6.56%)
Apr 20, 2022 0.0403 0.0403 0.0381 0.0381 950 -0.00(-5.46%)
Apr 19, 2022 0.0404 0.0405 0.0350 0.0403 105,788 +0.00(+3.07%)
Apr 18, 2022 0.0366 0.0403 0.0301 0.0391 43,500 -0.00(-2.01%)
Apr 14, 2022 0.0399 0.0404 0.0399 0.0399 2,719 +0.00(+0.00%)
Apr 13, 2022 0.0380 0.0399 0.0380 0.0399 4,371 +0.00(+0.00%)
Apr 12, 2022 0.0385 0.0400 0.0380 0.0399 273,608 -0.00(-9.93%)
Apr 11, 2022 0.0394 0.0443 0.0381 0.0443 39,747 +0.01(+13.30%)
Apr 08, 2022 0.0439 0.0439 0.0391 0.0391 80,075 -0.00(-2.74%)
Apr 07, 2022 0.0470 0.0470 0.0402 0.0402 34,149 -0.00(-8.43%)
Apr 06, 2022 0.0330 0.0439 0.0330 0.0439 29,982 -0.00(-0.23%)
Apr 05, 2022 0.0484 0.0484 0.0399 0.0440 17,300 +0.00(+11.68%)
Apr 04, 2022 0.0392 0.0440 0.0392 0.0394 22,594 +0.00(+0.77%)
Apr 01, 2022 0.0484 0.0484 0.0391 0.0391 58,918 -0.00(-11.14%)
Mar 31, 2022 0.0360 0.0440 0.0360 0.0440 121,174 +0.00(+4.76%)
Mar 30, 2022 0.0520 0.0520 0.0401 0.0420 18,523 +0.00(+6.87%)
Mar 29, 2022 0.0436 0.0480 0.0392 0.0393 12,488 -0.00(-9.86%)
Mar 28, 2022 0.0456 0.0456 0.0390 0.0436 83,693 +0.00(+2.59%)
Mar 25, 2022 0.0430 0.0487 0.0425 0.0425 219,529 -0.00(-3.41%)
Mar 24, 2022 0.0394 0.0440 0.0352 0.0440 109,625 +0.00(+2.56%)
Mar 23, 2022 0.0427 0.0429 0.0395 0.0429 7,115 +0.00(+0.47%)
Mar 22, 2022 0.0412 0.0427 0.0389 0.0427 3,713 +0.00(+9.49%)
Mar 21, 2022 0.0409 0.0409 0.0390 0.0390 3,200 -0.00(-2.26%)
Mar 18, 2022 0.0399 0.0399 0.0399 0.0399 5,013 +0.00(+0.25%)
Mar 17, 2022 0.0420 0.0459 0.0348 0.0398 37,953 +0.00(+7.86%)
Mar 16, 2022 0.0315 0.0400 0.0315 0.0369 39,544 +0.00(+6.96%)
Mar 15, 2022 0.0300 0.0347 0.0300 0.0345 159,301 -0.00(-0.58%)
Mar 14, 2022 0.0348 0.0412 0.0347 0.0347 169,471 -0.00(-11.93%)
Mar 11, 2022 0.0455 0.0455 0.0394 0.0394 42,795 -0.00(-1.50%)
Mar 10, 2022 0.0396 0.0400 0.0345 0.0400 76,810 +0.00(+1.01%)
Mar 09, 2022 0.0392 0.0396 0.0300 0.0396 419 +0.00(+4.49%)
Mar 08, 2022 0.0395 0.0399 0.0376 0.0379 4,490 -0.00(-5.01%)
Mar 07, 2022 0.0377 0.0400 0.0300 0.0399 54,425 +0.00(+5.00%)
Mar 04, 2022 0.0400 0.0400 0.0341 0.0380 2,220 -0.00(-1.30%)
Mar 03, 2022 0.0400 0.0400 0.0381 0.0385 8,008 -0.00(-1.28%)
Mar 02, 2022 0.0425 0.0450 0.0386 0.0390 8,762 -0.00(-8.24%)
Mar 01, 2022 0.0325 0.0425 0.0325 0.0425 39,866 +0.00(+9.82%)
Feb 28, 2022 0.0429 0.0429 0.0343 0.0387 5,566 -0.00(-0.51%)
Feb 25, 2022 0.0430 0.0389 0.0389 0.0389 8,700 +0.00(+1.83%)
Feb 24, 2022 0.0364 0.0447 0.0344 0.0382 121,197 -0.00(-7.06%)
Feb 23, 2022 0.0386 0.0437 0.0386 0.0411 12,413 +0.00(+3.79%)
Feb 22, 2022 0.0447 0.0447 0.0394 0.0396 23,694 -0.00(-9.59%)
Feb 17, 2022 0.0438 0 +0.01(+13.47%)
Feb 16, 2022 0.0438 0.0438 0.0386 0.0386 101,541 -0.00(-3.02%)
Feb 15, 2022 0.0390 0.0420 0.0385 0.0398 1,332,042 -0.00(-0.50%)
Feb 14, 2022 0.0400 0.0400 0.0396 0.0400 407,300 +0.00(+0.00%)
Feb 11, 2022 0.0396 0.0450 0.0396 0.0400 544,675 -0.00(-6.98%)
Feb 10, 2022 0.0438 0.0450 0.0396 0.0430 9,477 -0.00(-4.44%)
Feb 09, 2022 0.0396 0.0450 0.0396 0.0450 19,172 +0.00(+0.00%)
Feb 08, 2022 0.0450 0.0450 0.0445 0.0450 370,014 +0.00(+0.00%)
Feb 07, 2022 0.0445 0.0450 0.0445 0.0450 20,620 +0.00(+1.12%)
Feb 04, 2022 0.0390 0.0450 0.0390 0.0445 14,057 -0.00(-1.11%)
Feb 03, 2022 0.0540 0.0450 20,068 +0.00(+0.00%)
Feb 02, 2022 0.0449 0.0450 0.0422 0.0450 55,476 +0.00(+0.00%)
Feb 01, 2022 0.0459 0.0470 0.0436 0.0450 34,690 -0.00(-3.02%)
Jan 31, 2022 0.0457 0.0464 0.0389 0.0464 131,710 -0.00(-8.66%)
Jan 28, 2022 0.0470 0.0508 0.0470 0.0508 28,217 +0.00(+10.43%)
Jan 27, 2022 0.0477 0.0514 0.0459 0.0460 21,866 +0.00(+2.22%)
Jan 26, 2022 0.0449 0.0450 0.0425 0.0450 86,930 +0.00(+2.27%)
Jan 25, 2022 0.0560 0.0560 0.0439 0.0440 68,632 -0.00(-4.76%)
Jan 24, 2022 0.0500 0.0507 0.0450 0.0462 33,830 -0.00(-7.04%)
Jan 21, 2022 0.0517 0.0530 0.0497 0.0497 112,500 -0.00(-4.61%)
Jan 20, 2022 0.0503 0.0521 0.0503 0.0521 4,979 +0.00(+3.58%)
Jan 19, 2022 0.0521 0.0521 0.0503 0.0503 25,893 +0.00(+0.00%)
Jan 18, 2022 0.0462 0.0600 0.0462 0.0503 130,270 -0.00(-8.21%)
Jan 14, 2022 0.0548 0 +0.00(+7.24%)
Jan 13, 2022 0.0610 0.0610 0.0462 0.0511 113,899 -0.01(-9.40%)
Jan 12, 2022 0.0462 0.0579 0.0462 0.0564 18,400 -0.00(-2.08%)
Jan 11, 2022 0.0560 0.0576 0.0504 0.0576 8,320 +0.00(+3.04%)
Jan 10, 2022 0.0470 0.0595 0.0470 0.0559 14,466 +0.01(+11.35%)
Jan 07, 2022 0.0510 0.0540 0.0501 0.0502 121,761 +0.00(+0.20%)
Jan 06, 2022 0.0501 0.0588 0.0501 0.0501 105,600 +0.00(+0.00%)
Jan 05, 2022 0.0500 0.0559 0.0500 0.0501 72,825 -0.00(-5.47%)
Jan 04, 2022 0.0556 0.0556 0.0507 0.0530 4,918 +0.00(+2.71%)
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.