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 (%)
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%)
Nov 01, 2017 0.6700 0.6800 0.6500 0.6600 166,555 -0.01(-1.49%)
Oct 31, 2017 0.6700 0.6800 0.6500 0.6700 224,486 +0.01(+1.52%)
Oct 30, 2017 0.6800 0.7000 0.6400 0.6600 470,388 +0.00(+0.00%)
Oct 27, 2017 0.6400 0.6800 0.6000 0.6600 1,218,470 +0.02(+3.13%)
Oct 26, 2017 0.6500 0.6500 0.6200 0.6400 572,704 -0.01(-1.54%)
Oct 25, 2017 0.6700 0.6700 0.6400 0.6500 473,996 -0.01(-1.52%)
Oct 24, 2017 0.6900 0.6900 0.6600 0.6600 243,383 -0.02(-2.94%)
Oct 23, 2017 0.7000 0.7000 0.6700 0.6800 574,616 -0.02(-2.86%)
Oct 20, 2017 0.6800 0.7000 0.6700 0.7000 249,906 +0.01(+1.45%)
Oct 19, 2017 0.7200 0.7200 0.6800 0.6900 265,162 -0.03(-4.17%)
Oct 18, 2017 0.7000 0.7200 0.7000 0.7200 184,026 +0.03(+4.35%)
Oct 17, 2017 0.7500 0.7500 0.6600 0.6900 872,457 -0.04(-5.48%)
Oct 16, 2017 0.7500 0.7700 0.7300 0.7300 1,129,465 -0.01(-1.35%)
Oct 13, 2017 0.9400 0.9600 0.7200 0.7400 5,169,911 -0.03(-3.90%)
Oct 12, 2017 0.7900 0.7900 0.7700 0.7700 312,773 -0.01(-1.28%)
Oct 11, 2017 0.7800 0.7800 0.7600 0.7800 342,339 +0.00(+0.00%)
Oct 10, 2017 0.7700 0.7900 0.7600 0.7800 213,937 +0.01(+1.30%)
Oct 06, 2017 0.8000 0.8000 0.7700 0.7700 492,824 -0.03(-3.75%)
Oct 05, 2017 0.7900 0.8100 0.7600 0.8000 738,894 +0.02(+2.56%)
Oct 04, 2017 0.7600 0.7800 0.7600 0.7800 386,328 +0.00(+0.00%)
Oct 03, 2017 0.8100 0.8100 0.7600 0.7800 279,549 -0.02(-2.50%)
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.