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 (%)
Aug 31, 2017 0.5070 0.5080 0.4970 0.5080 3,700 +0.00(+0.93%)
Aug 30, 2017 0.5024 0.5210 0.5011 0.5033 1,450 -0.00(-0.34%)
Aug 29, 2017 0.5050 0.5050 0.5050 0.5050 200 -0.01(-1.75%)
Aug 28, 2017 0.5171 0.5181 0.5140 0.5140 8,750 +0.00(+0.63%)
Aug 25, 2017 0.5090 0.5108 0.4989 0.5108 8,875 +0.05(+11.04%)
Aug 24, 2017 0.4730 0.4730 0.4600 0.4600 60,025 +0.02(+3.56%)
Aug 23, 2017 0.4510 0.4669 0.4400 0.4442 6,099 -0.03(-6.60%)
Aug 22, 2017 0.4756 0.4756 0.4756 0.4756 200 +0.00(+0.55%)
Aug 21, 2017 0.4730 0.4730 0.4730 0.4730 200 +0.00(+0.38%)
Aug 18, 2017 0.4708 0.4712 0.4708 0.4712 2,160 +0.00(+0.47%)
Aug 16, 2017 0.4690 0.4690 0.4690 0 +0.00(+0.21%)
Aug 15, 2017 0.4743 0.4743 0.4526 0.4680 3,672 -0.01(-1.22%)
Aug 14, 2017 0.4780 0.4780 0.4547 0.4738 4,300 +0.01(+2.62%)
Aug 11, 2017 0.4468 0.4617 0.4468 0.4617 4,250 -0.01(-1.56%)
Aug 10, 2017 0.4752 0.4752 0.4510 0.4690 700 -0.01(-2.76%)
Aug 09, 2017 0.4918 0.4918 0.4823 0.4823 1,030 +0.01(+2.40%)
Aug 08, 2017 0.4807 0.4807 0.4700 0.4710 1,782 -0.00(-0.65%)
Aug 04, 2017 0.4741 0.4741 0.4741 0 -0.01(-1.46%)
Aug 03, 2017 0.4978 0.4990 0.4790 0.4811 10,450 -0.02(-3.57%)
Aug 02, 2017 0.5060 0.5150 0.4956 0.4989 2,483 -0.02(-3.26%)
Aug 01, 2017 0.5066 0.5160 0.4860 0.5157 2,450 +0.01(+1.76%)
Jul 31, 2017 0.5092 0.5093 0.4982 0.5068 8,425 +0.00(+0.62%)
Jul 28, 2017 0.5113 0.5113 0.4960 0.5037 4,300 +0.02(+3.26%)
Jul 27, 2017 0.5145 0.5260 0.4878 0.4878 25,930 -0.02(-4.15%)
Jul 26, 2017 0.4992 0.5089 0.4821 0.5089 14,460 +0.00(+0.00%)
Jul 25, 2017 0.4996 0.5089 0.4996 0.5089 1,400 -0.00(-0.02%)
Jul 24, 2017 0.5328 0.5328 0.5071 0.5090 5,000 -0.00(-0.74%)
Jul 21, 2017 0.4965 0.5227 0.4885 0.5128 7,980 +0.02(+3.55%)
Jul 20, 2017 0.5109 0.5109 0.4735 0.4952 9,800 -0.00(-0.96%)
Jul 19, 2017 0.5136 0.5136 0.4980 0.5000 19,100 +0.03(+5.26%)
Jul 18, 2017 0.4384 0.4871 0.4384 0.4750 8,970 +0.03(+6.69%)
Jul 17, 2017 0.4295 0.4469 0.4243 0.4452 2,400 +0.01(+1.41%)
Jul 14, 2017 0.4385 0.4390 0.4385 0.4390 1,250 +0.03(+6.04%)
Jul 13, 2017 0.4140 0.4140 0.4140 0.4140 1,000 +0.01(+1.72%)
Jul 12, 2017 0.4120 0.4120 0.4061 0.4070 2,000 +0.01(+3.83%)
Jul 11, 2017 0.4000 0.4000 0.3740 0.3920 4,793 -0.01(-2.24%)
Jul 10, 2017 0.3977 0.4010 0.3977 0.4010 4,250 +0.00(+0.00%)
Jul 07, 2017 0.3830 0.4010 0.3830 0.4010 5,500 +0.00(+0.60%)
Jul 06, 2017 0.4060 0.4060 0.3800 0.3986 4,486 -0.00(-1.09%)
Jul 05, 2017 0.3982 0.4050 0.3910 0.4030 122,200 +0.02(+5.22%)
Jul 03, 2017 0.3830 0.3830 0.3830 0.3830 0 +0.00(+0.00%)
Jun 30, 2017 0.3830 0.3830 0.3830 0 -0.02(-5.17%)
Jun 29, 2017 0.4491 0.4491 0.3884 0.4039 7,530 -0.03(-7.17%)
Jun 28, 2017 0.4447 0.4562 0.4158 0.4351 56,176 -0.01(-2.44%)
Jun 27, 2017 0.3990 0.4604 0.3961 0.4460 11,307 +0.07(+17.74%)
Jun 26, 2017 0.4043 0.4043 0.3788 0.3788 102,180 -0.03(-6.35%)
Jun 22, 2017 0.4045 0.4045 0.4045 0 -0.03(-6.58%)
Jun 21, 2017 0.4402 0.4402 0.4270 0.4330 11,200 +0.01(+1.41%)
Jun 20, 2017 0.4500 0.4500 0.4270 0.4270 2,725 -0.02(-5.32%)
Jun 19, 2017 0.4219 0.4584 0.4201 0.4510 8,080 +0.00(+0.69%)
Jun 16, 2017 0.4569 0.4569 0.4479 0.4479 2,540 +0.01(+1.33%)
Jun 15, 2017 0.4570 0.4570 0.4309 0.4420 11,314 +0.01(+1.31%)
Jun 14, 2017 0.4750 0.4750 0.4363 0.4363 3,613 -0.02(-4.95%)
Jun 13, 2017 0.4480 0.4590 0.4480 0.4590 52,600 -0.00(-0.78%)
Jun 12, 2017 0.4590 0.4626 0.4476 0.4626 5,950 +0.03(+6.84%)
Jun 09, 2017 0.4350 0.4590 0.4330 0.4330 45,800 -0.02(-3.56%)
Jun 07, 2017 0.4490 0.4490 0.4490 0 -0.02(-3.44%)
Jun 06, 2017 0.4660 0.4740 0.4367 0.4650 25,700 -0.02(-4.60%)
Jun 05, 2017 0.5229 0.5240 0.4654 0.4874 10,830 -0.03(-6.41%)
Jun 02, 2017 0.5066 0.5380 0.5066 0.5208 195,518 +0.02(+4.22%)
Jun 01, 2017 0.5056 0.5167 0.4830 0.4997 3,400 -0.01(-1.63%)
May 31, 2017 0.5084 0.5084 0.4790 0.5080 4,270 +0.01(+2.63%)
May 30, 2017 0.4950 0.4950 0.4950 0.4950 850 +0.00(+0.61%)
May 26, 2017 0.5223 0.5298 0.4920 0.4920 3,000 -0.05(-8.89%)
May 24, 2017 0.5400 0.5400 0.5400 0 +0.03(+6.76%)
May 23, 2017 0.5068 0.5080 0.5058 0.5058 3,530 -0.02(-4.04%)
May 19, 2017 0.5271 0.5271 0.5271 0 +0.03(+5.91%)
May 18, 2017 0.4900 0.4980 0.4897 0.4977 16,700 +0.01(+2.62%)
May 17, 2017 0.4830 0.4891 0.4783 0.4850 23,890 -0.01(-2.45%)
May 16, 2017 0.4970 0.4972 0.4830 0.4972 17,859 +0.00(+0.18%)
May 15, 2017 0.5226 0.5300 0.4787 0.4963 82,109 -0.02(-4.50%)
May 12, 2017 0.5364 0.5376 0.5197 0.5197 7,446 -0.02(-2.88%)
May 11, 2017 0.5600 0.5717 0.5351 0.5351 30,774 -0.02(-3.41%)
May 10, 2017 0.5956 0.5977 0.5430 0.5540 45,100 -0.04(-6.89%)
May 09, 2017 0.5770 0.6100 0.5550 0.5950 86,245 -0.02(-2.65%)
May 08, 2017 0.6920 0.6920 0.6075 0.6112 45,750 -0.06(-8.32%)
May 05, 2017 0.6578 0.7037 0.6578 0.6667 41,750 +0.00(+0.53%)
May 04, 2017 0.7158 0.7158 0.6632 0.6632 6,150 -0.06(-7.70%)
May 03, 2017 0.6867 0.7500 0.6867 0.7185 24,920 +0.03(+4.22%)
May 02, 2017 0.6168 0.6963 0.6074 0.6894 376,500 +0.07(+11.86%)
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.