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 (%)
Sep 29, 2017 0.7700 0.8600 0.7700 0.8000 1,050,409 +0.05(+6.67%)
Sep 28, 2017 0.7600 0.7800 0.7300 0.7500 134,906 -0.01(-1.32%)
Sep 27, 2017 0.8000 0.8000 0.7600 0.7600 235,081 -0.04(-5.00%)
Sep 26, 2017 0.7500 0.8000 0.7400 0.8000 543,124 +0.05(+6.67%)
Sep 25, 2017 0.7500 0.7500 0.7300 0.7500 230,655 +0.03(+4.17%)
Sep 22, 2017 0.7100 0.7500 0.6900 0.7200 205,450 +0.02(+2.86%)
Sep 21, 2017 0.6800 0.7000 0.6800 0.7000 55,710 +0.01(+1.45%)
Sep 20, 2017 0.6800 0.6900 0.6700 0.6900 214,560 +0.01(+1.47%)
Sep 19, 2017 0.7000 0.7200 0.6800 0.6800 356,780 -0.01(-1.45%)
Sep 18, 2017 0.6700 0.6900 0.6300 0.6900 198,050 +0.04(+6.15%)
Sep 15, 2017 0.6600 0.6600 0.6300 0.6500 95,873 +0.01(+0.78%)
Sep 14, 2017 0.6400 0.6700 0.6400 0.6450 209,490 +0.03(+4.03%)
Sep 13, 2017 0.6400 0.6400 0.6200 0.6200 55,015 -0.02(-3.13%)
Sep 12, 2017 0.6300 0.6400 0.6200 0.6400 49,749 +0.03(+4.92%)
Sep 11, 2017 0.6200 0.6300 0.6100 0.6100 19,073 -0.01(-1.61%)
Sep 08, 2017 0.6200 0.6400 0.6200 0.6200 33,422 +0.01(+1.64%)
Sep 07, 2017 0.6300 0.6300 0.6100 0.6100 28,862 -0.03(-4.69%)
Sep 06, 2017 0.6300 0.6400 0.6200 0.6400 64,700 +0.01(+1.59%)
Sep 05, 2017 0.6500 0.6500 0.6200 0.6300 68,022 -0.01(-1.56%)
Sep 01, 2017 0.6300 0.6300 0.6200 0.6400 41,619 +0.02(+3.23%)
Aug 31, 2017 0.6300 0.6300 0.6000 0.6200 44,700 +0.02(+3.33%)
Aug 30, 2017 0.6300 0.6600 0.6000 0.6000 73,731 -0.02(-3.23%)
Aug 29, 2017 0.6200 0.6300 0.6200 0.6200 43,182 -0.03(-4.62%)
Aug 28, 2017 0.6400 0.6500 0.6200 0.6500 84,111 +0.01(+1.56%)
Aug 25, 2017 0.6000 0.6400 0.6000 0.6400 144,016 +0.04(+6.67%)
Aug 24, 2017 0.5600 0.6000 0.5600 0.6000 227,455 +0.04(+7.14%)
Aug 23, 2017 0.5800 0.5800 0.5600 0.5600 21,000 -0.01(-1.75%)
Aug 22, 2017 0.5700 0.5800 0.5700 0.5700 15,396 -0.01(-1.72%)
Aug 21, 2017 0.5900 0.5900 0.5700 0.5800 103,048 -0.01(-1.69%)
Aug 18, 2017 0.5900 0.5900 0.5800 0.5900 32,150 +0.01(+1.72%)
Aug 17, 2017 0.5900 0.5900 0.5700 0.5800 16,850 +0.01(+1.75%)
Aug 16, 2017 0.5800 0.5900 0.5700 0.5700 18,750 -0.01(-1.72%)
Aug 15, 2017 0.6000 0.6000 0.5800 0.5800 139,459 +0.00(+0.00%)
Aug 14, 2017 0.5800 0.6000 0.5800 0.5800 81,359 +0.00(+0.00%)
Aug 11, 2017 0.5800 0.5800 0.5700 0.5800 38,000 +0.00(+0.00%)
Aug 10, 2017 0.5900 0.5900 0.5800 0.5800 25,625 -0.02(-3.33%)
Aug 09, 2017 0.6300 0.6300 0.6000 0.6000 36,353 -0.02(-3.23%)
Aug 08, 2017 0.6200 0.6200 0.6000 0.6200 65,726 +0.01(+1.64%)
Aug 04, 2017 0.6000 0.6100 0.5800 0.6100 72,817 +0.01(+1.67%)
Aug 03, 2017 0.6200 0.6200 0.6000 0.6000 96,392 -0.02(-3.23%)
Aug 02, 2017 0.6400 0.6400 0.6200 0.6200 54,666 -0.02(-3.13%)
Aug 01, 2017 0.6000 0.6400 0.6000 0.6400 22,906 +0.04(+6.67%)
Jul 31, 2017 0.6300 0.6300 0.6000 0.6000 150,807 -0.03(-4.76%)
Jul 28, 2017 0.6200 0.6300 0.6000 0.6300 163,110 +0.02(+3.28%)
Jul 27, 2017 0.6400 0.6400 0.6100 0.6100 159,620 -0.01(-1.61%)
Jul 26, 2017 0.6300 0.6400 0.6000 0.6200 331,170 +0.01(+1.64%)
Jul 25, 2017 0.6400 0.6400 0.6100 0.6100 185,732 -0.03(-4.69%)
Jul 24, 2017 0.6600 0.6600 0.6200 0.6400 215,413 -0.02(-3.03%)
Jul 21, 2017 0.6400 0.6600 0.6200 0.6600 127,308 +0.04(+6.45%)
Jul 20, 2017 0.6400 0.6400 0.5900 0.6200 565,867 +0.00(+0.00%)
Jul 19, 2017 0.6400 0.6700 0.6200 0.6200 609,561 +0.03(+5.08%)
Jul 18, 2017 0.5500 0.6100 0.5300 0.5900 548,154 +0.05(+9.26%)
Jul 17, 2017 0.5400 0.5600 0.5200 0.5400 148,943 +0.00(+0.00%)
Jul 14, 2017 0.5200 0.5600 0.5200 0.5400 170,130 +0.02(+3.85%)
Jul 13, 2017 0.5200 0.5200 0.5200 0.5200 95,835 +0.00(+0.00%)
Jul 12, 2017 0.4950 0.5200 0.4950 0.5200 89,133 +0.02(+4.00%)
Jul 11, 2017 0.5000 0.5000 0.4700 0.5000 174,782 -0.01(-1.96%)
Jul 10, 2017 0.5100 0.5100 0.5000 0.5100 50,938 +0.00(+0.00%)
Jul 07, 2017 0.5100 0.5100 0.5000 0.5100 85,400 +0.00(+0.00%)
Jul 06, 2017 0.5200 0.5200 0.5000 0.5100 180,541 -0.01(-1.92%)
Jul 05, 2017 0.5100 0.5200 0.5000 0.5200 283,999 +0.00(+0.00%)
Jul 04, 2017 0.5100 0.5200 0.4900 0.5200 319,014 +0.04(+7.22%)
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.