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 (%)
Jun 28, 2019 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jun 27, 2019 0.7500 0.7600 0.7200 0.7200 208,200 -0.04(-5.26%)
Jun 26, 2019 0.6500 0.7600 0.6400 0.7600 430,993 +0.12(+18.75%)
Jun 25, 2019 0.6400 0.6500 0.6200 0.6400 116,636 +0.01(+1.59%)
Jun 24, 2019 0.7000 0.7000 0.6300 0.6300 197,522 -0.06(-8.70%)
Jun 21, 2019 0.6300 0.7000 0.5800 0.6900 406,684 +0.06(+9.52%)
Jun 20, 2019 0.6300 0.6400 0.6100 0.6300 129,444 +0.00(+0.00%)
Jun 19, 2019 0.6400 0.6500 0.6200 0.6300 227,543 +0.00(+0.00%)
Jun 18, 2019 0.6400 0.6600 0.6100 0.6300 290,042 -0.01(-1.56%)
Jun 17, 2019 0.6800 0.6900 0.6400 0.6400 274,337 -0.04(-5.88%)
Jun 14, 2019 0.6700 0.6900 0.6700 0.6800 159,190 +0.01(+1.49%)
Jun 13, 2019 0.7100 0.7100 0.6700 0.6700 319,207 -0.05(-6.94%)
Jun 12, 2019 0.7200 0.7300 0.7100 0.7200 101,284 -0.02(-2.70%)
Jun 11, 2019 0.7400 0.7400 0.7100 0.7400 95,927 +0.00(+0.00%)
Jun 10, 2019 0.7400 0.7400 0.7100 0.7400 152,503 +0.02(+2.78%)
Jun 07, 2019 0.7200 0.7400 0.7200 0.7200 183,568 +0.01(+1.41%)
Jun 06, 2019 0.7100 0.7300 0.7100 0.7100 164,128 -0.02(-2.74%)
Jun 05, 2019 0.7200 0.7300 0.7200 0.7300 55,378 +0.01(+1.39%)
Jun 04, 2019 0.7400 0.7400 0.7100 0.7200 183,485 -0.01(-1.37%)
Jun 03, 2019 0.7400 0.7500 0.7200 0.7300 179,430 -0.01(-1.35%)
May 31, 2019 0.8000 0.8200 0.7300 0.7400 631,693 -0.09(-10.84%)
May 30, 2019 0.8200 0.8500 0.8000 0.8300 176,971 +0.01(+1.22%)
May 29, 2019 0.8500 0.8500 0.8000 0.8200 296,320 -0.02(-2.38%)
May 28, 2019 0.8400 0.8600 0.8300 0.8400 365,313 +0.01(+1.20%)
May 27, 2019 0.8200 0.8400 0.8000 0.8300 92,703 +0.01(+1.22%)
May 24, 2019 0.8300 0.8500 0.8100 0.8200 183,738 -0.03(-3.53%)
May 23, 2019 0.8100 0.8600 0.7900 0.8500 430,471 +0.06(+7.59%)
May 22, 2019 0.7600 0.8200 0.7600 0.7900 196,014 +0.02(+2.60%)
May 21, 2019 0.7400 0.7900 0.7400 0.7700 221,906 +0.02(+2.67%)
May 17, 2019 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
May 16, 2019 0.7600 0.7700 0.7200 0.7300 285,489 -0.03(-3.95%)
May 15, 2019 0.7600 0.7700 0.7400 0.7600 293,777 -0.01(-1.30%)
May 14, 2019 0.8000 0.8000 0.7700 0.7700 242,382 -0.02(-2.53%)
May 13, 2019 0.8100 0.8200 0.7800 0.7900 331,211 -0.02(-2.47%)
May 10, 2019 0.8100 0.8200 0.7300 0.8100 285,216 +0.00(+0.00%)
May 09, 2019 0.8500 0.8500 0.8100 0.8100 129,895 -0.02(-2.41%)
May 08, 2019 0.8500 0.8500 0.8200 0.8300 162,311 -0.02(-2.35%)
May 07, 2019 0.8700 0.8700 0.8500 0.8500 306,988 -0.02(-2.30%)
May 06, 2019 0.8400 0.8700 0.8300 0.8700 215,833 +0.03(+3.57%)
May 03, 2019 0.8400 0.8600 0.8400 0.8400 212,975 -0.01(-1.18%)
May 02, 2019 0.8600 0.8700 0.8300 0.8500 284,679 -0.02(-2.30%)
May 01, 2019 0.8600 0.8800 0.8400 0.8700 312,875 +0.00(+0.00%)
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%)
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.