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 (%)
Jan 31, 2018 1.540 1.700 1.470 1.470 2,711,074 -0.06(-3.92%)
Jan 30, 2018 1.680 1.680 1.500 1.530 2,657,271 -0.18(-10.53%)
Jan 29, 2018 1.820 1.840 1.700 1.710 1,733,072 -0.09(-5.00%)
Jan 26, 2018 1.760 1.800 1.670 1.800 1,080,642 +0.07(+4.05%)
Jan 25, 2018 1.810 1.850 1.710 1.730 1,740,586 -0.04(-2.26%)
Jan 24, 2018 1.850 1.870 1.750 1.770 2,335,729 -0.10(-5.35%)
Jan 23, 2018 1.960 1.960 1.830 1.870 2,187,950 -0.02(-1.06%)
Jan 22, 2018 1.980 1.820 1.890 4,027,060 +0.07(+3.85%)
Jan 19, 2018 1.590 1.840 1.570 1.820 2,552,944 +0.26(+16.67%)
Jan 18, 2018 1.620 1.540 1.560 1,686,863 -0.05(-3.11%)
Jan 17, 2018 1.730 1.730 1.590 1.610 2,212,030 -0.08(-4.73%)
Jan 16, 2018 1.820 1.820 1.630 1.690 2,628,931 -0.04(-2.31%)
Jan 15, 2018 1.450 1.830 1.450 1.730 3,822,960 +0.14(+8.81%)
Jan 12, 2018 1.660 1.670 1.420 1.590 4,750,902 -0.16(-9.14%)
Jan 11, 2018 1.870 1.890 1.650 1.750 4,184,369 -0.11(-5.91%)
Jan 10, 2018 1.970 1.800 1.860 4,171,749 +0.05(+2.76%)
Jan 09, 2018 2.120 2.120 1.800 1.810 10,656,188 -0.22(-10.84%)
Jan 08, 2018 2.050 2.200 1.950 2.030 8,531,320 +0.25(+14.04%)
Jan 05, 2018 1.490 1.970 1.460 1.780 6,822,255 +0.30(+20.27%)
Jan 04, 2018 1.500 1.530 1.340 1.480 3,963,941 +0.04(+2.78%)
Jan 03, 2018 1.450 1.500 1.340 1.440 4,188,502 +0.08(+5.88%)
Jan 02, 2018 1.300 1.390 1.290 1.360 3,473,741 +0.08(+6.25%)
Dec 29, 2017 1.280 1.280 1.280 0 -0.01(-0.78%)
Dec 28, 2017 1.300 1.350 1.280 1.290 2,175,669 +0.03(+2.38%)
Dec 27, 2017 1.270 1.270 1.200 1.260 1,751,316 +0.08(+6.78%)
Dec 22, 2017 1.180 1.210 1.170 1.180 1,080,775 +0.02(+1.72%)
Dec 21, 2017 1.110 1.170 1.060 1.160 1,480,697 +0.07(+6.42%)
Dec 20, 2017 1.170 1.170 1.070 1.090 2,128,261 -0.08(-6.84%)
Dec 19, 2017 1.240 1.240 1.150 1.170 1,555,990 -0.04(-3.31%)
Dec 18, 2017 1.230 1.240 1.180 1.210 1,726,316 +0.03(+2.54%)
Dec 15, 2017 1.250 1.260 1.120 1.180 2,256,850 -0.06(-4.84%)
Dec 14, 2017 1.250 1.300 1.220 1.240 1,732,165 +0.03(+2.48%)
Dec 13, 2017 1.350 1.350 1.200 1.210 2,070,444 -0.10(-7.63%)
Dec 12, 2017 1.330 1.340 1.280 1.310 2,964,166 +0.03(+2.34%)
Dec 11, 2017 1.170 1.290 1.150 1.280 3,975,119 +0.18(+16.36%)
Dec 08, 2017 1.010 1.120 1.010 1.100 2,192,877 +0.09(+8.91%)
Dec 07, 2017 1.010 1.010 0.9800 1.010 610,857 +0.00(+0.00%)
Dec 06, 2017 0.9900 1.010 0.9700 1.010 529,624 +0.02(+2.02%)
Dec 05, 2017 1.020 1.030 0.9800 0.9900 735,771 +0.00(+0.00%)
Dec 04, 2017 0.9400 0.9900 0.9300 0.9900 1,090,278 +0.07(+7.61%)
Dec 01, 2017 0.9600 0.9600 0.9100 0.9200 663,512 +0.00(+0.00%)
Nov 30, 2017 0.8600 0.9500 0.8600 0.9200 1,718,263 +0.02(+2.22%)
Nov 29, 2017 0.9700 1.000 0.8800 0.9000 1,751,256 -0.05(-5.26%)
Nov 28, 2017 1.120 1.130 0.9500 0.9500 3,422,789 -0.03(-3.06%)
Nov 27, 2017 0.9800 1.080 0.9600 0.9800 4,420,235 +0.06(+6.52%)
Nov 24, 2017 0.8600 0.9200 0.8500 0.9200 1,274,799 +0.06(+6.98%)
Nov 23, 2017 0.8800 0.8800 0.8500 0.8600 615,142 +0.00(+0.00%)
Nov 22, 2017 0.8700 0.8700 0.8500 0.8600 643,502 -0.01(-1.15%)
Nov 21, 2017 0.8200 0.8800 0.8000 0.8700 1,636,003 +0.03(+3.57%)
Nov 20, 2017 0.8800 0.8900 0.8300 0.8400 1,981,621 +0.00(+0.00%)
Nov 17, 2017 0.8800 0.9000 0.8300 0.8400 1,082,805 -0.02(-2.33%)
Nov 16, 2017 0.9200 0.9300 0.8400 0.8600 1,331,375 -0.04(-4.44%)
Nov 15, 2017 0.8800 0.9100 0.8500 0.9000 2,992,193 +0.05(+5.88%)
Nov 14, 2017 0.9500 0.9500 0.7800 0.8500 3,367,782 -0.02(-2.30%)
Nov 13, 2017 0.8200 0.8800 0.8000 0.8700 2,062,512 +0.10(+12.99%)
Nov 10, 2017 0.7600 0.7700 0.7500 0.7700 650,430 +0.01(+1.32%)
Nov 09, 2017 0.7500 0.7600 0.7300 0.7600 259,004 +0.02(+2.70%)
Nov 08, 2017 0.7600 0.8300 0.7400 0.7400 1,200,715 +0.00(+0.00%)
Nov 07, 2017 0.7600 0.7600 0.6900 0.7400 1,109,030 +0.00(+0.00%)
Nov 06, 2017 0.6700 0.7400 0.6600 0.7400 834,832 +0.09(+13.85%)
Nov 03, 2017 0.6700 0.6700 0.6300 0.6500 238,561 -0.01(-1.52%)
Nov 02, 2017 0.6500 0.6800 0.6500 0.6600 145,858 +0.00(+0.00%)
Nov 01, 2017 0.6700 0.6800 0.6500 0.6600 166,555 -0.01(-1.49%)
Oct 31, 2017 0.6700 0.6800 0.6500 0.6700 224,486 +0.01(+1.52%)
Oct 30, 2017 0.6800 0.7000 0.6400 0.6600 470,388 +0.00(+0.00%)
Oct 27, 2017 0.6400 0.6800 0.6000 0.6600 1,218,470 +0.02(+3.13%)
Oct 26, 2017 0.6500 0.6500 0.6200 0.6400 572,704 -0.01(-1.54%)
Oct 25, 2017 0.6700 0.6700 0.6400 0.6500 473,996 -0.01(-1.52%)
Oct 24, 2017 0.6900 0.6900 0.6600 0.6600 243,383 -0.02(-2.94%)
Oct 23, 2017 0.7000 0.7000 0.6700 0.6800 574,616 -0.02(-2.86%)
Oct 20, 2017 0.6800 0.7000 0.6700 0.7000 249,906 +0.01(+1.45%)
Oct 19, 2017 0.7200 0.7200 0.6800 0.6900 265,162 -0.03(-4.17%)
Oct 18, 2017 0.7000 0.7200 0.7000 0.7200 184,026 +0.03(+4.35%)
Oct 17, 2017 0.7500 0.7500 0.6600 0.6900 872,457 -0.04(-5.48%)
Oct 16, 2017 0.7500 0.7700 0.7300 0.7300 1,129,465 -0.01(-1.35%)
Oct 13, 2017 0.9400 0.9600 0.7200 0.7400 5,169,911 -0.03(-3.90%)
Oct 12, 2017 0.7900 0.7900 0.7700 0.7700 312,773 -0.01(-1.28%)
Oct 11, 2017 0.7800 0.7800 0.7600 0.7800 342,339 +0.00(+0.00%)
Oct 10, 2017 0.7700 0.7900 0.7600 0.7800 213,937 +0.01(+1.30%)
Oct 06, 2017 0.8000 0.8000 0.7700 0.7700 492,824 -0.03(-3.75%)
Oct 05, 2017 0.7900 0.8100 0.7600 0.8000 738,894 +0.02(+2.56%)
Oct 04, 2017 0.7600 0.7800 0.7600 0.7800 386,328 +0.00(+0.00%)
Oct 03, 2017 0.8100 0.8100 0.7600 0.7800 279,549 -0.02(-2.50%)
Oct 02, 2017 0.8200 0.8400 0.7600 0.8000 558,387 +0.00(+0.00%)
Sep 29, 2017 0.7700 0.8600 0.7700 0.8000 1,050,409 +0.05(+6.67%)
Sep 28, 2017 0.7600 0.7800 0.7300 0.7500 134,906 -0.01(-1.32%)
Sep 27, 2017 0.8000 0.8000 0.7600 0.7600 235,081 -0.04(-5.00%)
Sep 26, 2017 0.7500 0.8000 0.7400 0.8000 543,124 +0.05(+6.67%)
Sep 25, 2017 0.7500 0.7500 0.7300 0.7500 230,655 +0.03(+4.17%)
Sep 22, 2017 0.7100 0.7500 0.6900 0.7200 205,450 +0.02(+2.86%)
Sep 21, 2017 0.6800 0.7000 0.6800 0.7000 55,710 +0.01(+1.45%)
Sep 20, 2017 0.6800 0.6900 0.6700 0.6900 214,560 +0.01(+1.47%)
Sep 19, 2017 0.7000 0.7200 0.6800 0.6800 356,780 -0.01(-1.45%)
Sep 18, 2017 0.6700 0.6900 0.6300 0.6900 198,050 +0.04(+6.15%)
Sep 15, 2017 0.6600 0.6600 0.6300 0.6500 95,873 +0.01(+0.78%)
Sep 14, 2017 0.6400 0.6700 0.6400 0.6450 209,490 +0.03(+4.03%)
Sep 13, 2017 0.6400 0.6400 0.6200 0.6200 55,015 -0.02(-3.13%)
Sep 12, 2017 0.6300 0.6400 0.6200 0.6400 49,749 +0.03(+4.92%)
Sep 11, 2017 0.6200 0.6300 0.6100 0.6100 19,073 -0.01(-1.61%)
Sep 08, 2017 0.6200 0.6400 0.6200 0.6200 33,422 +0.01(+1.64%)
Sep 07, 2017 0.6300 0.6300 0.6100 0.6100 28,862 -0.03(-4.69%)
Sep 06, 2017 0.6300 0.6400 0.6200 0.6400 64,700 +0.01(+1.59%)
Sep 05, 2017 0.6500 0.6500 0.6200 0.6300 68,022 -0.01(-1.56%)
Sep 01, 2017 0.6300 0.6300 0.6200 0.6400 41,619 +0.02(+3.23%)
Aug 31, 2017 0.6300 0.6300 0.6000 0.6200 44,700 +0.02(+3.33%)
Aug 30, 2017 0.6300 0.6600 0.6000 0.6000 73,731 -0.02(-3.23%)
Aug 29, 2017 0.6200 0.6300 0.6200 0.6200 43,182 -0.03(-4.62%)
Aug 28, 2017 0.6400 0.6500 0.6200 0.6500 84,111 +0.01(+1.56%)
Aug 25, 2017 0.6000 0.6400 0.6000 0.6400 144,016 +0.04(+6.67%)
Aug 24, 2017 0.5600 0.6000 0.5600 0.6000 227,455 +0.04(+7.14%)
Aug 23, 2017 0.5800 0.5800 0.5600 0.5600 21,000 -0.01(-1.75%)
Aug 22, 2017 0.5700 0.5800 0.5700 0.5700 15,396 -0.01(-1.72%)
Aug 21, 2017 0.5900 0.5900 0.5700 0.5800 103,048 -0.01(-1.69%)
Aug 18, 2017 0.5900 0.5900 0.5800 0.5900 32,150 +0.01(+1.72%)
Aug 17, 2017 0.5900 0.5900 0.5700 0.5800 16,850 +0.01(+1.75%)
Aug 16, 2017 0.5800 0.5900 0.5700 0.5700 18,750 -0.01(-1.72%)
Aug 15, 2017 0.6000 0.6000 0.5800 0.5800 139,459 +0.00(+0.00%)
Aug 14, 2017 0.5800 0.6000 0.5800 0.5800 81,359 +0.00(+0.00%)
Aug 11, 2017 0.5800 0.5800 0.5700 0.5800 38,000 +0.00(+0.00%)
Aug 10, 2017 0.5900 0.5900 0.5800 0.5800 25,625 -0.02(-3.33%)
Aug 09, 2017 0.6300 0.6300 0.6000 0.6000 36,353 -0.02(-3.23%)
Aug 08, 2017 0.6200 0.6200 0.6000 0.6200 65,726 +0.01(+1.64%)
Aug 04, 2017 0.6000 0.6100 0.5800 0.6100 72,817 +0.01(+1.67%)
Aug 03, 2017 0.6200 0.6200 0.6000 0.6000 96,392 -0.02(-3.23%)
Aug 02, 2017 0.6400 0.6400 0.6200 0.6200 54,666 -0.02(-3.13%)
Aug 01, 2017 0.6000 0.6400 0.6000 0.6400 22,906 +0.04(+6.67%)
Jul 31, 2017 0.6300 0.6300 0.6000 0.6000 150,807 -0.03(-4.76%)
Jul 28, 2017 0.6200 0.6300 0.6000 0.6300 163,110 +0.02(+3.28%)
Jul 27, 2017 0.6400 0.6400 0.6100 0.6100 159,620 -0.01(-1.61%)
Jul 26, 2017 0.6300 0.6400 0.6000 0.6200 331,170 +0.01(+1.64%)
Jul 25, 2017 0.6400 0.6400 0.6100 0.6100 185,732 -0.03(-4.69%)
Jul 24, 2017 0.6600 0.6600 0.6200 0.6400 215,413 -0.02(-3.03%)
Jul 21, 2017 0.6400 0.6600 0.6200 0.6600 127,308 +0.04(+6.45%)
Jul 20, 2017 0.6400 0.6400 0.5900 0.6200 565,867 +0.00(+0.00%)
Jul 19, 2017 0.6400 0.6700 0.6200 0.6200 609,561 +0.03(+5.08%)
Jul 18, 2017 0.5500 0.6100 0.5300 0.5900 548,154 +0.05(+9.26%)
Jul 17, 2017 0.5400 0.5600 0.5200 0.5400 148,943 +0.00(+0.00%)
Jul 14, 2017 0.5200 0.5600 0.5200 0.5400 170,130 +0.02(+3.85%)
Jul 13, 2017 0.5200 0.5200 0.5200 0.5200 95,835 +0.00(+0.00%)
Jul 12, 2017 0.4950 0.5200 0.4950 0.5200 89,133 +0.02(+4.00%)
Jul 11, 2017 0.5000 0.5000 0.4700 0.5000 174,782 -0.01(-1.96%)
Jul 10, 2017 0.5100 0.5100 0.5000 0.5100 50,938 +0.00(+0.00%)
Jul 07, 2017 0.5100 0.5100 0.5000 0.5100 85,400 +0.00(+0.00%)
Jul 06, 2017 0.5200 0.5200 0.5000 0.5100 180,541 -0.01(-1.92%)
Jul 05, 2017 0.5100 0.5200 0.5000 0.5200 283,999 +0.00(+0.00%)
Jul 04, 2017 0.5100 0.5200 0.4900 0.5200 319,014 +0.04(+7.22%)
Jul 03, 2017 0.4850 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
Jun 30, 2017 0.5100 0.5200 0.4850 0.4850 358,260 -0.02(-3.00%)
Jun 29, 2017 0.5800 0.5800 0.4900 0.5000 674,951 -0.07(-12.28%)
Jun 28, 2017 0.5800 0.5800 0.5300 0.5700 611,801 +0.01(+1.79%)
Jun 27, 2017 0.5200 0.6200 0.4950 0.5600 757,017 +0.07(+13.13%)
Jun 26, 2017 0.5600 0.5600 0.4950 0.4950 429,367 -0.06(-10.00%)
Jun 23, 2017 0.5600 0.5600 0.5300 0.5500 20,500 +0.03(+5.77%)
Jun 22, 2017 0.5800 0.5800 0.5000 0.5200 1,732,352 -0.03(-5.45%)
Jun 21, 2017 0.5800 0.5800 0.5500 0.5500 77,704 +0.00(+0.00%)
Jun 20, 2017 0.5800 0.5800 0.5500 0.5500 17,125 +0.01(+1.85%)
Jun 19, 2017 0.5800 0.5800 0.5400 0.5400 75,975 -0.04(-6.90%)
Jun 16, 2017 0.5800 0.6000 0.5600 0.5800 25,945 +0.00(+0.00%)
Jun 15, 2017 0.6000 0.6000 0.5600 0.5800 57,047 -0.02(-3.33%)
Jun 14, 2017 0.6200 0.6200 0.5700 0.6000 10,383 +0.00(+0.00%)
Jun 13, 2017 0.6000 0.6000 0.5800 0.6000 108,067 +0.02(+3.45%)
Jun 12, 2017 0.6300 0.6300 0.5800 0.5800 93,600 -0.01(-1.69%)
Jun 09, 2017 0.5900 0.6100 0.5900 0.5900 168,131 +0.01(+1.72%)
Jun 08, 2017 0.5900 0.6000 0.5800 0.5800 53,000 -0.02(-3.33%)
Jun 07, 2017 0.6000 0.6000 0.5700 0.6000 263,273 +0.01(+1.69%)
Jun 06, 2017 0.6500 0.6500 0.5800 0.5900 295,305 -0.04(-6.35%)
Jun 05, 2017 0.7000 0.7000 0.6300 0.6300 167,381 -0.07(-10.00%)
Jun 02, 2017 0.6800 0.7300 0.6800 0.7000 325,064 +0.02(+2.94%)
Jun 01, 2017 0.6900 0.7000 0.6600 0.6800 106,433 +0.02(+3.03%)
May 31, 2017 0.6700 0.7000 0.6500 0.6600 84,117 -0.03(-4.35%)
May 30, 2017 0.6900 0.6900 0.6700 0.6900 36,211 +0.02(+2.99%)
May 29, 2017 0.6800 0.6800 0.6700 0.6700 22,899 -0.01(-1.47%)
May 26, 2017 0.7000 0.7100 0.6600 0.6800 47,746 -0.01(-1.45%)
May 25, 2017 0.7000 0.7300 0.6700 0.6900 42,761 -0.01(-1.43%)
May 24, 2017 0.7200 0.7500 0.7000 0.7000 195,098 +0.00(+0.00%)
May 23, 2017 0.7000 0.7100 0.6700 0.7000 211,385 +0.00(+0.00%)
May 19, 2017 0.6700 0.7100 0.6700 0.7000 112,540 +0.02(+2.94%)
May 18, 2017 0.6400 0.6800 0.6400 0.6800 63,370 +0.03(+4.62%)
May 17, 2017 0.6800 0.6800 0.6100 0.6500 508,313 -0.01(-1.52%)
May 16, 2017 0.6700 0.6900 0.6500 0.6600 137,792 +0.00(+0.00%)
May 15, 2017 0.7100 0.7400 0.6500 0.6600 1,643,326 -0.04(-5.71%)
May 12, 2017 0.7500 0.7500 0.7000 0.7000 219,973 -0.04(-5.41%)
May 11, 2017 0.7600 0.7800 0.7200 0.7400 720,570 -0.01(-1.33%)
May 10, 2017 0.8400 0.8400 0.7500 0.7500 583,436 -0.07(-8.54%)
May 09, 2017 0.8200 0.8500 0.7300 0.8200 1,096,484 -0.01(-1.20%)
May 08, 2017 0.9000 0.9300 0.8000 0.8300 754,392 -0.06(-6.74%)
May 05, 2017 0.9000 0.9700 0.8800 0.8900 1,406,755 -0.03(-3.26%)
May 04, 2017 1.000 1.040 0.8900 0.9200 3,066,367 -0.07(-7.07%)
May 03, 2017 0.9500 1.030 0.9200 0.9900 2,978,417 +0.06(+6.45%)
May 02, 2017 0.8500 0.9800 0.8200 0.9300 3,296,752 +0.09(+10.71%)
May 01, 2017 0.8000 0.8500 0.7800 0.8400 4,643,444 +0.12(+16.67%)
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.