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 (%)
Aug 31, 2018 0.5990 0.5990 0.5990 0 -0.02(-3.39%)
Aug 30, 2018 0.5969 0.6353 0.5869 0.6200 51,138 +0.03(+4.29%)
Aug 29, 2018 0.5763 0.6082 0.5687 0.5945 69,132 +0.02(+3.34%)
Aug 28, 2018 0.6012 0.6100 0.5500 0.5753 39,809 -0.04(-5.94%)
Aug 27, 2018 0.5944 0.6200 0.5550 0.6116 107,294 +0.02(+4.10%)
Aug 24, 2018 0.5541 0.5947 0.5465 0.5875 79,100 +0.05(+8.68%)
Aug 23, 2018 0.5030 0.5559 0.4840 0.5406 38,661 +0.03(+6.86%)
Aug 22, 2018 0.4970 0.5106 0.4900 0.5059 77,240 +0.01(+1.93%)
Aug 21, 2018 0.5020 0.5086 0.4794 0.4963 42,641 -0.01(-2.25%)
Aug 20, 2018 0.4870 0.5113 0.4840 0.5077 45,319 +0.02(+3.61%)
Aug 17, 2018 0.4986 0.4986 0.4760 0.4900 6,900 -0.01(-2.00%)
Aug 16, 2018 0.5067 0.5136 0.4886 0.5000 15,702 +0.02(+3.73%)
Aug 15, 2018 0.4820 0.5080 0.4815 0.4820 16,139 +0.01(+2.34%)
Aug 14, 2018 0.5099 0.5099 0.4674 0.4710 57,040 -0.04(-7.27%)
Aug 13, 2018 0.4912 0.5079 0.4890 0.5079 25,481 +0.01(+1.72%)
Aug 10, 2018 0.4927 0.5086 0.4927 0.4993 7,600 -0.01(-1.73%)
Aug 09, 2018 0.5088 0.5164 0.4930 0.5081 28,928 -0.00(-0.61%)
Aug 08, 2018 0.5151 0.5151 0.4938 0.5112 10,396 +0.00(+0.24%)
Aug 07, 2018 0.5426 0.5432 0.5014 0.5100 22,035 +0.00(+0.00%)
Aug 06, 2018 0.5000 0.5100 0.5000 0.5100 3,945 -0.02(-3.04%)
Aug 03, 2018 0.5043 0.5267 0.5027 0.5260 16,600 +0.01(+1.15%)
Aug 02, 2018 0.5200 0.5250 0.5047 0.5200 28,230 +0.01(+2.81%)
Aug 01, 2018 0.5112 0.5347 0.5020 0.5058 24,420 +0.00(+0.58%)
Jul 31, 2018 0.5143 0.5178 0.4932 0.5029 24,576 -0.03(-5.11%)
Jul 30, 2018 0.5176 0.5409 0.5160 0.5300 9,122 +0.02(+3.74%)
Jul 27, 2018 0.5182 0.5311 0.5070 0.5109 33,100 -0.01(-2.69%)
Jul 26, 2018 0.5339 0.5340 0.5167 0.5250 24,306 -0.00(-0.11%)
Jul 25, 2018 0.5385 0.5615 0.5220 0.5256 13,576 -0.01(-1.58%)
Jul 24, 2018 0.5420 0.5431 0.5147 0.5340 15,023 -0.00(-0.22%)
Jul 23, 2018 0.5229 0.5520 0.5149 0.5352 83,861 -0.01(-1.98%)
Jul 20, 2018 0.5460 0.5460 0.5055 0.5460 72,593 -0.00(-0.18%)
Jul 19, 2018 0.5622 0.5627 0.5304 0.5470 18,467 -0.01(-1.97%)
Jul 18, 2018 0.5570 0.5703 0.5530 0.5580 26,342 +0.01(+1.20%)
Jul 17, 2018 0.5560 0.5600 0.5400 0.5514 33,585 +0.00(+0.22%)
Jul 16, 2018 0.5957 0.5957 0.5390 0.5502 45,107 -0.03(-5.66%)
Jul 13, 2018 0.5860 0.6000 0.5798 0.5832 38,165 -0.02(-3.60%)
Jul 12, 2018 0.5887 0.6050 0.5815 0.6050 16,660 +0.02(+2.82%)
Jul 11, 2018 0.5900 0.5970 0.5770 0.5884 9,285 -0.01(-1.72%)
Jul 10, 2018 0.5976 0.6113 0.5890 0.5987 23,902 +0.00(+0.62%)
Jul 09, 2018 0.5940 0.6072 0.5820 0.5950 36,598 -0.01(-2.23%)
Jul 06, 2018 0.6200 0.6240 0.6050 0.6086 42,380 -0.00(-0.07%)
Jul 05, 2018 0.6125 0.6300 0.5993 0.6090 99,305 +0.01(+1.67%)
Jun 29, 2018 0.5990 0.5990 0.5990 0 +0.01(+0.89%)
Jun 28, 2018 0.5752 0.6155 0.5700 0.5937 37,650 +0.02(+4.16%)
Jun 27, 2018 0.5981 0.6000 0.5630 0.5700 62,001 -0.04(-6.56%)
Jun 26, 2018 0.6040 0.6330 0.5810 0.6100 99,366 +0.04(+7.04%)
Jun 25, 2018 0.5800 0.5842 0.5577 0.5699 47,668 +0.00(+0.51%)
Jun 22, 2018 0.5896 0.5971 0.5663 0.5670 62,283 -0.01(-2.24%)
Jun 21, 2018 0.5817 0.5905 0.5685 0.5800 50,591 +0.00(+0.00%)
Jun 20, 2018 0.6129 0.6210 0.5740 0.5800 53,175 -0.01(-1.61%)
Jun 19, 2018 0.5917 0.6047 0.5820 0.5895 33,372 +0.02(+3.22%)
Jun 18, 2018 0.5743 0.6100 0.5625 0.5711 82,428 +0.00(+0.04%)
Jun 15, 2018 0.6132 0.5642 0.5709 36,353 -0.04(-6.90%)
Jun 14, 2018 0.6180 0.6195 0.5973 0.6132 107,473 +0.00(+0.36%)
Jun 13, 2018 0.6351 0.6400 0.6100 0.6110 87,762 -0.02(-2.74%)
Jun 12, 2018 0.6426 0.6659 0.6263 0.6282 61,149 -0.02(-3.35%)
Jun 11, 2018 0.6575 0.6668 0.6330 0.6500 124,828 -0.01(-1.81%)
Jun 08, 2018 0.6743 0.6900 0.6500 0.6620 306,731 +0.02(+2.64%)
Jun 07, 2018 0.6526 0.6574 0.6292 0.6450 153,428 +0.02(+3.55%)
Jun 06, 2018 0.6099 0.6445 0.6000 0.6229 129,005 +0.04(+5.99%)
Jun 05, 2018 0.5734 0.5953 0.5633 0.5877 76,521 +0.02(+3.11%)
Jun 04, 2018 0.5975 0.6089 0.5671 0.5700 37,286 -0.03(-4.38%)
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.