Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harvest One Cannabis Inc (OP: HRVOF )

0.0214 UNCHANGED
Last Price Updated: 1:47 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 0.6390 0.6930 0.6360 0.6433 27,592 +0.04(+6.16%)
Sep 28, 2017 0.6202 0.6280 0.5925 0.6060 21,874 -0.03(-5.08%)
Sep 27, 2017 0.6506 0.6506 0.6322 0.6384 12,593 +0.00(+0.16%)
Sep 26, 2017 0.6160 0.6379 0.6160 0.6374 31,556 +0.03(+4.42%)
Sep 25, 2017 0.6060 0.6125 0.6007 0.6104 15,640 +0.00(+0.08%)
Sep 22, 2017 0.5879 0.6099 0.5878 0.6099 15,900 +0.05(+8.16%)
Sep 21, 2017 0.5628 0.5639 0.5495 0.5639 3,000 -0.01(-0.90%)
Sep 20, 2017 0.5592 0.5690 0.5487 0.5690 24,550 -0.01(-1.90%)
Sep 19, 2017 0.5720 0.5800 0.5720 0.5800 17,500 +0.01(+2.47%)
Sep 18, 2017 0.5463 0.5660 0.5227 0.5660 27,642 +0.05(+10.16%)
Sep 15, 2017 0.5477 0.5477 0.5138 0.5138 13,700 -0.02(-4.41%)
Sep 14, 2017 0.5461 0.5461 0.5300 0.5375 4,400 +0.02(+3.05%)
Sep 13, 2017 0.5230 0.5230 0.5204 0.5216 2,264 -0.01(-1.71%)
Sep 12, 2017 0.5240 0.5307 0.5202 0.5307 4,000 +0.01(+1.05%)
Sep 11, 2017 0.5240 0.5252 0.5219 0.5252 3,422 -0.01(-1.24%)
Sep 08, 2017 0.5255 0.5318 0.5236 0.5318 2,646 +0.01(+1.72%)
Sep 07, 2017 0.5045 0.5231 0.5045 0.5228 1,050 +0.01(+2.11%)
Sep 06, 2017 0.5028 0.5130 0.4948 0.5120 6,583 -0.02(-3.40%)
Sep 01, 2017 0.5300 0.5300 0.5300 35 +0.02(+4.33%)
Aug 31, 2017 0.5070 0.5080 0.4970 0.5080 3,700 +0.00(+0.93%)
Aug 30, 2017 0.5024 0.5210 0.5011 0.5033 1,450 -0.00(-0.34%)
Aug 29, 2017 0.5050 0.5050 0.5050 0.5050 200 -0.01(-1.75%)
Aug 28, 2017 0.5171 0.5181 0.5140 0.5140 8,750 +0.00(+0.63%)
Aug 25, 2017 0.5090 0.5108 0.4989 0.5108 8,875 +0.05(+11.04%)
Aug 24, 2017 0.4730 0.4730 0.4600 0.4600 60,025 +0.02(+3.56%)
Aug 23, 2017 0.4510 0.4669 0.4400 0.4442 6,099 -0.03(-6.60%)
Aug 22, 2017 0.4756 0.4756 0.4756 0.4756 200 +0.00(+0.55%)
Aug 21, 2017 0.4730 0.4730 0.4730 0.4730 200 +0.00(+0.38%)
Aug 18, 2017 0.4708 0.4712 0.4708 0.4712 2,160 +0.00(+0.47%)
Aug 16, 2017 0.4690 0.4690 0.4690 0 +0.00(+0.21%)
Aug 15, 2017 0.4743 0.4743 0.4526 0.4680 3,672 -0.01(-1.22%)
Aug 14, 2017 0.4780 0.4780 0.4547 0.4738 4,300 +0.01(+2.62%)
Aug 11, 2017 0.4468 0.4617 0.4468 0.4617 4,250 -0.01(-1.56%)
Aug 10, 2017 0.4752 0.4752 0.4510 0.4690 700 -0.01(-2.76%)
Aug 09, 2017 0.4918 0.4918 0.4823 0.4823 1,030 +0.01(+2.40%)
Aug 08, 2017 0.4807 0.4807 0.4700 0.4710 1,782 -0.00(-0.65%)
Aug 04, 2017 0.4741 0.4741 0.4741 0 -0.01(-1.46%)
Aug 03, 2017 0.4978 0.4990 0.4790 0.4811 10,450 -0.02(-3.57%)
Aug 02, 2017 0.5060 0.5150 0.4956 0.4989 2,483 -0.02(-3.26%)
Aug 01, 2017 0.5066 0.5160 0.4860 0.5157 2,450 +0.01(+1.76%)
Jul 31, 2017 0.5092 0.5093 0.4982 0.5068 8,425 +0.00(+0.62%)
Jul 28, 2017 0.5113 0.5113 0.4960 0.5037 4,300 +0.02(+3.26%)
Jul 27, 2017 0.5145 0.5260 0.4878 0.4878 25,930 -0.02(-4.15%)
Jul 26, 2017 0.4992 0.5089 0.4821 0.5089 14,460 +0.00(+0.00%)
Jul 25, 2017 0.4996 0.5089 0.4996 0.5089 1,400 -0.00(-0.02%)
Jul 24, 2017 0.5328 0.5328 0.5071 0.5090 5,000 -0.00(-0.74%)
Jul 21, 2017 0.4965 0.5227 0.4885 0.5128 7,980 +0.02(+3.55%)
Jul 20, 2017 0.5109 0.5109 0.4735 0.4952 9,800 -0.00(-0.96%)
Jul 19, 2017 0.5136 0.5136 0.4980 0.5000 19,100 +0.03(+5.26%)
Jul 18, 2017 0.4384 0.4871 0.4384 0.4750 8,970 +0.03(+6.69%)
Jul 17, 2017 0.4295 0.4469 0.4243 0.4452 2,400 +0.01(+1.41%)
Jul 14, 2017 0.4385 0.4390 0.4385 0.4390 1,250 +0.03(+6.04%)
Jul 13, 2017 0.4140 0.4140 0.4140 0.4140 1,000 +0.01(+1.72%)
Jul 12, 2017 0.4120 0.4120 0.4061 0.4070 2,000 +0.01(+3.83%)
Jul 11, 2017 0.4000 0.4000 0.3740 0.3920 4,793 -0.01(-2.24%)
Jul 10, 2017 0.3977 0.4010 0.3977 0.4010 4,250 +0.00(+0.00%)
Jul 07, 2017 0.3830 0.4010 0.3830 0.4010 5,500 +0.00(+0.60%)
Jul 06, 2017 0.4060 0.4060 0.3800 0.3986 4,486 -0.00(-1.09%)
Jul 05, 2017 0.3982 0.4050 0.3910 0.4030 122,200 +0.02(+5.22%)
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.