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 (%)
Apr 30, 2019 0.8600 0.8900 0.8300 0.8700 379,482 +0.00(+0.00%)
Apr 29, 2019 0.8900 0.9000 0.8600 0.8700 281,739 -0.02(-2.25%)
Apr 26, 2019 0.8800 0.8900 0.8600 0.8900 384,710 +0.02(+2.30%)
Apr 25, 2019 0.8700 0.8700 0.8600 0.8700 121,812 +0.02(+2.35%)
Apr 24, 2019 0.8700 0.8700 0.8500 0.8500 224,754 +0.00(+0.00%)
Apr 23, 2019 0.8800 0.8800 0.8500 0.8500 257,590 -0.02(-2.30%)
Apr 22, 2019 0.8500 0.8700 0.8300 0.8700 247,091 +0.02(+2.35%)
Apr 18, 2019 0.8500 0.8500 0.8500 0 -0.02(-2.30%)
Apr 17, 2019 0.9000 0.9100 0.8500 0.8700 842,948 +0.02(+2.35%)
Apr 16, 2019 0.7800 0.9000 0.7800 0.8500 1,428,245 +0.08(+10.39%)
Apr 15, 2019 0.7700 0.7800 0.7500 0.7700 910,532 -0.03(-3.75%)
Apr 12, 2019 0.8300 0.8400 0.7900 0.8000 910,395 -0.04(-4.76%)
Apr 11, 2019 0.8800 0.8800 0.8300 0.8400 661,348 -0.03(-3.45%)
Apr 10, 2019 0.9000 0.9000 0.8300 0.8700 862,128 -0.03(-3.33%)
Apr 09, 2019 0.9100 0.9200 0.8900 0.9000 835,223 -0.06(-6.25%)
Apr 08, 2019 0.9600 0.9600 0.9000 0.9600 480,573 -0.01(-1.03%)
Apr 05, 2019 0.9800 0.9800 0.9500 0.9700 266,926 +0.00(+0.00%)
Apr 04, 2019 0.9600 0.9700 0.9400 0.9700 384,322 -0.01(-1.02%)
Apr 03, 2019 1.000 1.000 0.9500 0.9800 598,568 -0.02(-2.00%)
Apr 02, 2019 1.030 1.030 0.9700 1.000 655,150 -0.02(-1.96%)
Apr 01, 2019 0.9800 1.030 0.9800 1.020 858,587 +0.07(+7.37%)
Mar 29, 2019 1.000 1.000 0.9300 0.9500 855,591 -0.04(-4.04%)
Mar 28, 2019 1.000 1.020 0.9700 0.9900 837,995 -0.04(-3.88%)
Mar 27, 2019 1.050 1.060 1.000 1.030 550,372 -0.02(-1.90%)
Mar 26, 2019 1.010 1.050 1.010 1.050 533,259 +0.05(+5.00%)
Mar 25, 2019 1.050 1.060 1.000 1.000 819,452 -0.05(-4.76%)
Mar 22, 2019 1.080 1.090 1.010 1.050 1,442,794 -0.03(-2.78%)
Mar 21, 2019 1.050 1.090 1.020 1.080 1,962,332 +0.07(+6.93%)
Mar 20, 2019 1.100 1.110 1.000 1.010 2,616,648 -0.08(-7.34%)
Mar 19, 2019 1.050 1.150 1.020 1.090 7,172,713 +0.10(+10.10%)
Mar 18, 2019 0.8600 1.000 0.8500 0.9900 6,882,580 +0.20(+25.32%)
Mar 15, 2019 0.7500 0.7900 0.7500 0.7900 2,309,475 +0.08(+11.27%)
Mar 14, 2019 0.7300 0.7300 0.7100 0.7100 337,825 -0.02(-2.74%)
Mar 13, 2019 0.7200 0.7300 0.7000 0.7300 412,752 +0.01(+1.39%)
Mar 12, 2019 0.7100 0.7200 0.7000 0.7200 289,365 +0.01(+1.41%)
Mar 11, 2019 0.7100 0.7100 0.6900 0.7100 257,550 +0.00(+0.00%)
Mar 08, 2019 0.7000 0.7200 0.6800 0.7100 497,956 +0.01(+1.43%)
Mar 07, 2019 0.6800 0.7100 0.6800 0.7000 432,645 +0.02(+2.94%)
Mar 06, 2019 0.7100 0.7100 0.6800 0.6800 456,653 -0.04(-5.56%)
Mar 05, 2019 0.7300 0.7400 0.7000 0.7200 742,313 -0.02(-2.70%)
Mar 04, 2019 0.6900 0.7400 0.6500 0.7400 1,286,056 +0.08(+12.12%)
Mar 01, 2019 0.7400 0.7600 0.6600 0.6600 1,756,869 +0.03(+4.76%)
Feb 28, 2019 0.6200 0.6500 0.6200 0.6300 269,906 +0.01(+1.61%)
Feb 27, 2019 0.6400 0.6500 0.6200 0.6200 145,639 -0.01(-1.59%)
Feb 26, 2019 0.6200 0.6500 0.6100 0.6300 451,574 +0.01(+1.61%)
Feb 25, 2019 0.6200 0.6300 0.6100 0.6200 184,701 +0.00(+0.00%)
Feb 22, 2019 0.6100 0.6200 0.6000 0.6200 359,105 +0.01(+1.64%)
Feb 21, 2019 0.6200 0.6300 0.6100 0.6100 215,700 -0.02(-3.17%)
Feb 20, 2019 0.6400 0.6400 0.6100 0.6300 348,496 -0.01(-1.56%)
Feb 19, 2019 0.6500 0.6600 0.6100 0.6400 500,811 +0.00(+0.00%)
Feb 15, 2019 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Feb 14, 2019 0.6500 0.6700 0.6200 0.6300 377,481 -0.03(-4.55%)
Feb 13, 2019 0.6900 0.6900 0.6600 0.6600 157,931 -0.02(-2.94%)
Feb 12, 2019 0.6600 0.6800 0.6600 0.6800 241,636 +0.02(+3.03%)
Feb 11, 2019 0.7000 0.7200 0.6600 0.6600 447,399 -0.02(-2.94%)
Feb 08, 2019 0.7300 0.7300 0.6700 0.6800 324,900 -0.04(-5.56%)
Feb 07, 2019 0.6800 0.7200 0.6600 0.7200 535,177 +0.02(+2.86%)
Feb 06, 2019 0.7300 0.7400 0.6300 0.7000 1,146,739 -0.05(-6.67%)
Feb 05, 2019 0.7600 0.7700 0.7300 0.7500 647,260 -0.02(-2.60%)
Feb 04, 2019 0.7600 0.7800 0.7500 0.7700 533,257 +0.01(+1.32%)
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.