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 30, 2019 0.4350 0.4350 0.3950 0.4100 258,164 -0.03(-5.75%)
Sep 27, 2019 0.4500 0.4500 0.4350 0.4350 109,572 -0.02(-3.33%)
Sep 26, 2019 0.4400 0.4500 0.4300 0.4500 104,381 +0.02(+4.65%)
Sep 25, 2019 0.4350 0.4400 0.4250 0.4300 164,269 -0.02(-4.44%)
Sep 24, 2019 0.4700 0.4700 0.4300 0.4500 217,162 -0.01(-2.17%)
Sep 23, 2019 0.4700 0.4800 0.4600 0.4600 95,191 -0.01(-3.16%)
Sep 20, 2019 0.5000 0.5000 0.4650 0.4750 311,314 -0.02(-4.04%)
Sep 19, 2019 0.4900 0.5000 0.4800 0.4950 96,084 +0.01(+2.06%)
Sep 18, 2019 0.5000 0.5100 0.4800 0.4850 87,208 -0.03(-4.90%)
Sep 17, 2019 0.5000 0.5200 0.5000 0.5100 143,050 +0.02(+3.03%)
Sep 16, 2019 0.4950 0.4950 0.4800 0.4950 138,295 +0.01(+2.06%)
Sep 13, 2019 0.5000 0.5100 0.4700 0.4850 268,095 -0.03(-4.90%)
Sep 12, 2019 0.5000 0.5100 0.4900 0.5100 173,146 +0.01(+2.00%)
Sep 11, 2019 0.5300 0.5300 0.4950 0.5000 232,061 -0.01(-1.96%)
Sep 10, 2019 0.5100 0.5300 0.5100 0.5100 172,786 +0.02(+3.03%)
Sep 09, 2019 0.5400 0.5500 0.4850 0.4950 215,847 -0.05(-8.33%)
Sep 06, 2019 0.5300 0.5600 0.5100 0.5400 216,333 +0.02(+3.85%)
Sep 05, 2019 0.5100 0.5300 0.5000 0.5200 151,247 +0.01(+1.96%)
Sep 04, 2019 0.5200 0.5200 0.5100 0.5100 67,291 -0.01(-1.92%)
Sep 03, 2019 0.5200 0.5200 0.5100 0.5200 54,517 -0.01(-1.89%)
Aug 30, 2019 0.5300 0.5300 0.5300 0 +0.02(+3.92%)
Aug 29, 2019 0.5300 0.5400 0.5100 0.5100 109,111 -0.02(-3.77%)
Aug 28, 2019 0.5300 0.5300 0.5100 0.5300 153,523 -0.02(-3.64%)
Aug 27, 2019 0.5500 0.5500 0.5000 0.5500 232,409 +0.00(+0.00%)
Aug 26, 2019 0.5700 0.5700 0.5400 0.5500 177,479 +0.00(+0.00%)
Aug 23, 2019 0.5800 0.5900 0.5500 0.5500 135,254 -0.03(-5.17%)
Aug 22, 2019 0.5900 0.5900 0.5700 0.5800 71,155 +0.01(+1.75%)
Aug 21, 2019 0.5600 0.5900 0.5600 0.5700 50,724 +0.00(+0.00%)
Aug 20, 2019 0.5700 0.5800 0.5600 0.5700 121,991 +0.01(+1.79%)
Aug 19, 2019 0.5900 0.5900 0.5600 0.5600 86,711 -0.03(-5.08%)
Aug 16, 2019 0.5600 0.6000 0.5600 0.5900 105,533 +0.04(+7.27%)
Aug 15, 2019 0.5800 0.5900 0.5500 0.5500 184,568 -0.03(-5.17%)
Aug 14, 2019 0.6200 0.6200 0.5800 0.5800 182,534 -0.05(-7.94%)
Aug 13, 2019 0.5800 0.6300 0.5800 0.6300 234,785 +0.06(+10.53%)
Aug 12, 2019 0.5800 0.5900 0.5600 0.5700 128,683 +0.00(+0.00%)
Aug 09, 2019 0.5700 0.5900 0.5600 0.5700 59,689 -0.01(-1.72%)
Aug 08, 2019 0.5700 0.5900 0.5600 0.5800 81,079 -0.01(-1.69%)
Aug 07, 2019 0.6100 0.6100 0.5800 0.5900 30,826 +0.00(+0.00%)
Aug 06, 2019 0.5900 0.6100 0.5900 0.5900 135,267 -0.01(-1.67%)
Aug 02, 2019 0.6000 0.6000 0.6000 0 +0.07(+13.21%)
Aug 01, 2019 0.5300 0.5500 0.5300 0.5300 46,978 +0.00(+0.00%)
Jul 31, 2019 0.5500 0.5500 0.5300 0.5300 79,380 -0.03(-5.36%)
Jul 30, 2019 0.5500 0.5600 0.5500 0.5600 68,254 +0.01(+1.82%)
Jul 29, 2019 0.5600 0.5800 0.5500 0.5500 105,608 -0.01(-1.79%)
Jul 26, 2019 0.5900 0.5900 0.5600 0.5600 109,432 -0.01(-1.75%)
Jul 25, 2019 0.5800 0.5900 0.5700 0.5700 103,184 +0.00(+0.00%)
Jul 24, 2019 0.5700 0.5900 0.5600 0.5700 156,073 +0.01(+1.79%)
Jul 23, 2019 0.6000 0.6100 0.5600 0.5600 541,828 -0.05(-8.20%)
Jul 22, 2019 0.6200 0.6200 0.6000 0.6100 95,161 -0.01(-1.61%)
Jul 19, 2019 0.6000 0.6200 0.5800 0.6200 185,944 -0.01(-1.59%)
Jul 18, 2019 0.6200 0.6300 0.6000 0.6300 198,351 +0.02(+3.28%)
Jul 17, 2019 0.6000 0.6300 0.6000 0.6100 183,717 +0.01(+1.67%)
Jul 16, 2019 0.6200 0.6200 0.5700 0.6000 222,210 +0.02(+3.45%)
Jul 15, 2019 0.5700 0.6400 0.5600 0.5800 362,494 +0.03(+5.45%)
Jul 12, 2019 0.6000 0.6100 0.5200 0.5500 775,378 -0.06(-9.84%)
Jul 11, 2019 0.6200 0.6300 0.5800 0.6100 273,704 -0.01(-1.61%)
Jul 10, 2019 0.6500 0.6600 0.6200 0.6200 170,867 -0.03(-4.62%)
Jul 09, 2019 0.6700 0.6700 0.6500 0.6500 181,515 -0.02(-2.99%)
Jul 08, 2019 0.7200 0.7200 0.6600 0.6700 169,550 -0.04(-5.63%)
Jul 05, 2019 0.7200 0.7500 0.7100 0.7100 76,651 -0.01(-1.39%)
Jul 04, 2019 0.7200 0.7500 0.7200 0.7200 52,254 -0.01(-1.37%)
Jul 03, 2019 0.7400 0.7500 0.7000 0.7300 179,382 -0.02(-2.67%)
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.