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 (%)
May 31, 2018 0.6219 0.6219 0.5823 0.5990 69,598 -0.02(-3.23%)
May 30, 2018 0.6254 0.6447 0.6036 0.6190 66,845 -0.02(-2.52%)
May 29, 2018 0.6332 0.6571 0.6180 0.6350 25,051 +0.00(+0.16%)
May 25, 2018 0.6340 0.6340 0.6340 0 -0.03(-3.94%)
May 24, 2018 0.6700 0.6870 0.6500 0.6600 35,273 -0.01(-1.96%)
May 23, 2018 0.6959 0.6970 0.6700 0.6732 18,597 -0.02(-2.48%)
May 22, 2018 0.7000 0.7110 0.6810 0.6903 75,935 +0.04(+6.20%)
May 21, 2018 0.6500 0.6500 0.6500 0.6500 750 -0.05(-7.67%)
May 18, 2018 0.7000 0.7040 0.6860 0.7040 9,200 +0.01(+1.97%)
May 17, 2018 0.7153 0.7153 0.6904 0.6904 26,267 -0.02(-2.73%)
May 16, 2018 0.6984 0.7098 0.6900 0.7098 28,345 +0.01(+0.87%)
May 15, 2018 0.7100 0.7100 0.6900 0.7037 22,108 -0.02(-2.41%)
May 14, 2018 0.7248 0.7466 0.6970 0.7211 53,205 +0.00(+0.15%)
May 11, 2018 0.6929 0.7329 0.6850 0.7200 58,095 +0.04(+5.91%)
May 10, 2018 0.6711 0.6872 0.6606 0.6798 73,692 +0.05(+7.56%)
May 09, 2018 0.6556 0.6570 0.6250 0.6320 32,707 -0.01(-2.24%)
May 08, 2018 0.6439 0.6600 0.6260 0.6465 27,680 -0.00(-0.54%)
May 07, 2018 0.6784 0.6784 0.6393 0.6500 49,071 -0.02(-2.99%)
May 04, 2018 0.6859 0.6901 0.6700 0.6700 55,873 +0.01(+1.06%)
May 03, 2018 0.7040 0.7042 0.6630 0.6630 101,111 -0.03(-4.60%)
May 02, 2018 0.7001 0.7050 0.6780 0.6950 15,995 -0.01(-1.42%)
May 01, 2018 0.7123 0.7195 0.6868 0.7050 18,860 +0.00(+0.28%)
Apr 30, 2018 0.6886 0.7160 0.6800 0.7030 14,877 +0.02(+2.79%)
Apr 27, 2018 0.6703 0.6896 0.6645 0.6839 15,816 +0.01(+0.94%)
Apr 26, 2018 0.7070 0.7140 0.6550 0.6775 47,464 -0.02(-2.94%)
Apr 25, 2018 0.7186 0.7186 0.6780 0.6980 32,200 -0.02(-2.97%)
Apr 24, 2018 0.7189 0.7300 0.7037 0.7194 81,603 -0.01(-1.45%)
Apr 23, 2018 0.7378 0.7460 0.7140 0.7300 43,245 +0.01(+0.83%)
Apr 20, 2018 0.7270 0.7520 0.7212 0.7240 58,036 +0.00(+0.56%)
Apr 19, 2018 0.7320 0.7418 0.7133 0.7200 7,463 -0.01(-0.72%)
Apr 18, 2018 0.7460 0.7585 0.7215 0.7252 19,653 -0.02(-2.26%)
Apr 17, 2018 0.7599 0.7681 0.7201 0.7420 40,681 -0.01(-1.07%)
Apr 16, 2018 0.7336 0.7578 0.7100 0.7500 75,440 +0.06(+8.35%)
Apr 13, 2018 0.6776 0.7160 0.6610 0.6922 108,904 +0.03(+4.39%)
Apr 12, 2018 0.6562 0.6964 0.6555 0.6631 16,935 -0.00(-0.42%)
Apr 11, 2018 0.6708 0.6880 0.6549 0.6659 30,503 +0.01(+1.39%)
Apr 10, 2018 0.6933 0.6997 0.6200 0.6568 117,509 -0.03(-4.37%)
Apr 09, 2018 0.7246 0.7246 0.6712 0.6868 114,073 -0.02(-3.13%)
Apr 06, 2018 0.7180 0.7400 0.6945 0.7090 76,318 -0.01(-0.89%)
Apr 05, 2018 0.6770 0.7565 0.6600 0.7154 223,877 +0.08(+11.78%)
Apr 04, 2018 0.6250 0.6405 0.5872 0.6400 183,020 -0.02(-3.27%)
Apr 03, 2018 0.6710 0.7072 0.6420 0.6617 122,173 -0.01(-0.80%)
Apr 02, 2018 0.7258 0.7300 0.6667 0.6670 95,418 -0.07(-9.23%)
Mar 29, 2018 0.7348 0.7348 0.7348 0 +0.01(+1.63%)
Mar 28, 2018 0.7544 0.7689 0.7210 0.7230 74,721 -0.03(-3.60%)
Mar 27, 2018 0.7956 0.8032 0.7426 0.7500 76,347 -0.04(-5.06%)
Mar 26, 2018 0.8090 0.8408 0.7891 0.7900 97,515 -0.03(-3.62%)
Mar 23, 2018 0.8684 0.8789 0.8197 0.8197 161,449 +0.01(+1.20%)
Mar 22, 2018 0.8260 0.8341 0.7800 0.8100 194,528 -0.05(-5.76%)
Mar 21, 2018 0.8510 0.8604 0.8367 0.8595 14,521 +0.02(+2.81%)
Mar 20, 2018 0.8441 0.8603 0.8360 0.8360 33,675 -0.03(-3.45%)
Mar 19, 2018 0.8810 0.9001 0.8572 0.8659 26,907 -0.01(-1.68%)
Mar 16, 2018 0.8600 0.8829 0.8515 0.8807 39,348 +0.02(+1.98%)
Mar 15, 2018 0.8798 0.8800 0.8515 0.8636 49,454 -0.02(-2.36%)
Mar 14, 2018 0.8680 0.8845 0.8628 0.8845 12,242 +0.01(+1.14%)
Mar 13, 2018 0.8928 0.9132 0.8687 0.8745 50,062 -0.04(-3.90%)
Mar 12, 2018 0.9220 0.9220 0.8770 0.9100 53,018 -0.01(-1.61%)
Mar 09, 2018 0.8991 0.9408 0.8848 0.9249 46,050 +0.04(+4.00%)
Mar 08, 2018 0.8472 0.9200 0.8470 0.8893 47,225 +0.04(+4.97%)
Mar 07, 2018 0.8863 0.8940 0.8275 0.8472 30,115 -0.07(-7.20%)
Mar 06, 2018 0.9252 0.9808 0.9128 0.9129 61,841 +0.00(+0.22%)
Mar 05, 2018 0.8882 0.9221 0.8870 0.9109 165,433 +0.02(+2.35%)
Mar 02, 2018 0.8442 0.8900 0.8200 0.8900 91,560 +0.08(+9.22%)
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.