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 (%)
Feb 28, 2019 0.6200 0.6500 0.6200 0.6300 269,906 +0.01(+1.61%)
Feb 27, 2019 0.6400 0.6500 0.6200 0.6200 145,639 -0.01(-1.59%)
Feb 26, 2019 0.6200 0.6500 0.6100 0.6300 451,574 +0.01(+1.61%)
Feb 25, 2019 0.6200 0.6300 0.6100 0.6200 184,701 +0.00(+0.00%)
Feb 22, 2019 0.6100 0.6200 0.6000 0.6200 359,105 +0.01(+1.64%)
Feb 21, 2019 0.6200 0.6300 0.6100 0.6100 215,700 -0.02(-3.17%)
Feb 20, 2019 0.6400 0.6400 0.6100 0.6300 348,496 -0.01(-1.56%)
Feb 19, 2019 0.6500 0.6600 0.6100 0.6400 500,811 +0.00(+0.00%)
Feb 15, 2019 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Feb 14, 2019 0.6500 0.6700 0.6200 0.6300 377,481 -0.03(-4.55%)
Feb 13, 2019 0.6900 0.6900 0.6600 0.6600 157,931 -0.02(-2.94%)
Feb 12, 2019 0.6600 0.6800 0.6600 0.6800 241,636 +0.02(+3.03%)
Feb 11, 2019 0.7000 0.7200 0.6600 0.6600 447,399 -0.02(-2.94%)
Feb 08, 2019 0.7300 0.7300 0.6700 0.6800 324,900 -0.04(-5.56%)
Feb 07, 2019 0.6800 0.7200 0.6600 0.7200 535,177 +0.02(+2.86%)
Feb 06, 2019 0.7300 0.7400 0.6300 0.7000 1,146,739 -0.05(-6.67%)
Feb 05, 2019 0.7600 0.7700 0.7300 0.7500 647,260 -0.02(-2.60%)
Feb 04, 2019 0.7600 0.7800 0.7500 0.7700 533,257 +0.01(+1.32%)
Feb 01, 2019 0.7700 0.7900 0.7500 0.7600 394,310 +0.00(+0.00%)
Jan 31, 2019 0.7800 0.8000 0.7600 0.7600 904,761 -0.02(-2.56%)
Jan 30, 2019 0.7700 0.7900 0.7500 0.7800 339,974 +0.01(+1.30%)
Jan 29, 2019 0.7600 0.7900 0.7300 0.7700 964,407 +0.00(+0.00%)
Jan 28, 2019 0.6700 0.7700 0.6700 0.7700 1,620,404 +0.11(+16.67%)
Jan 25, 2019 0.6100 0.6900 0.6100 0.6600 881,829 +0.04(+6.45%)
Jan 24, 2019 0.6000 0.6300 0.6000 0.6200 204,419 +0.00(+0.00%)
Jan 23, 2019 0.6300 0.6300 0.6000 0.6200 198,490 -0.01(-1.59%)
Jan 22, 2019 0.6000 0.6300 0.6000 0.6300 472,615 +0.03(+5.00%)
Jan 21, 2019 0.6300 0.6300 0.6000 0.6000 156,039 +0.00(+0.00%)
Jan 18, 2019 0.6400 0.6500 0.6000 0.6000 447,304 -0.03(-4.76%)
Jan 17, 2019 0.6400 0.6500 0.6200 0.6300 316,546 -0.02(-3.08%)
Jan 16, 2019 0.6300 0.6700 0.6200 0.6500 457,907 +0.02(+3.17%)
Jan 15, 2019 0.6800 0.6800 0.6200 0.6300 1,269,410 -0.02(-3.08%)
Jan 14, 2019 0.5800 0.6700 0.5600 0.6500 1,955,087 +0.09(+16.07%)
Jan 11, 2019 0.5200 0.5800 0.5100 0.5600 801,772 +0.04(+7.69%)
Jan 10, 2019 0.5100 0.5200 0.4950 0.5200 481,134 +0.00(+0.00%)
Jan 09, 2019 0.5100 0.5200 0.4850 0.5200 526,513 +0.00(+0.00%)
Jan 08, 2019 0.5400 0.5500 0.4900 0.5200 865,658 -0.01(-1.89%)
Jan 07, 2019 0.4750 0.5400 0.4650 0.5300 1,418,128 +0.07(+15.22%)
Jan 04, 2019 0.4300 0.4600 0.4250 0.4600 501,694 +0.04(+8.24%)
Jan 03, 2019 0.4250 0.4300 0.4150 0.4250 230,791 -0.01(-1.16%)
Jan 02, 2019 0.4000 0.4300 0.3900 0.4300 430,219 +0.04(+10.26%)
Dec 31, 2018 0.3900 0.3900 0.3900 0 -0.02(-3.70%)
Dec 28, 2018 0.3900 0.4050 0.3800 0.4050 337,321 +0.03(+6.58%)
Dec 27, 2018 0.4000 0.4050 0.3800 0.3800 417,849 +0.00(+0.00%)
Dec 24, 2018 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 21, 2018 0.3850 0.4100 0.3700 0.3800 552,770 -0.02(-5.00%)
Dec 20, 2018 0.4000 0.4100 0.3700 0.4000 787,663 -0.01(-2.44%)
Dec 19, 2018 0.4050 0.4300 0.4050 0.4100 425,403 +0.00(+0.00%)
Dec 18, 2018 0.3900 0.4200 0.3850 0.4100 512,411 +0.02(+6.49%)
Dec 17, 2018 0.4200 0.4250 0.3850 0.3850 436,643 -0.02(-3.75%)
Dec 14, 2018 0.4150 0.4200 0.4000 0.4000 264,437 -0.01(-1.23%)
Dec 13, 2018 0.4450 0.4600 0.4050 0.4050 467,251 -0.04(-8.99%)
Dec 12, 2018 0.4350 0.4450 0.4300 0.4450 402,084 +0.02(+3.49%)
Dec 11, 2018 0.4100 0.4450 0.4000 0.4300 380,651 +0.02(+4.88%)
Dec 10, 2018 0.4200 0.4300 0.3950 0.4100 318,906 +0.00(+0.00%)
Dec 07, 2018 0.4150 0.4300 0.3900 0.4100 793,610 +0.03(+9.33%)
Dec 06, 2018 0.3300 0.3950 0.3250 0.3750 771,183 +0.03(+10.29%)
Dec 05, 2018 0.3800 0.3950 0.3250 0.3400 965,998 -0.03(-9.33%)
Dec 04, 2018 0.4100 0.4100 0.3700 0.3750 787,067 -0.03(-8.54%)
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.