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 (%)
Nov 30, 2018 0.4200 0.4400 0.4050 0.4300 480,097 +0.02(+3.61%)
Nov 29, 2018 0.4300 0.4300 0.4050 0.4150 193,369 -0.01(-1.19%)
Nov 28, 2018 0.4000 0.4200 0.3900 0.4200 328,330 +0.02(+6.33%)
Nov 27, 2018 0.4000 0.4050 0.3800 0.3950 630,984 -0.02(-5.95%)
Nov 26, 2018 0.4400 0.4400 0.4100 0.4200 525,715 -0.01(-2.33%)
Nov 23, 2018 0.4500 0.4500 0.4300 0.4300 210,937 -0.01(-2.27%)
Nov 22, 2018 0.4600 0.4600 0.4400 0.4400 316,703 -0.01(-2.22%)
Nov 21, 2018 0.4450 0.4600 0.4400 0.4500 738,586 +0.02(+4.65%)
Nov 20, 2018 0.4600 0.4600 0.4300 0.4300 1,065,640 -0.05(-10.42%)
Nov 19, 2018 0.4850 0.4950 0.4700 0.4800 297,324 -0.02(-4.00%)
Nov 16, 2018 0.5000 0.5000 0.4900 0.5000 444,250 +0.01(+2.04%)
Nov 15, 2018 0.5000 0.5000 0.4900 0.4900 478,880 -0.01(-2.00%)
Nov 14, 2018 0.5000 0.5000 0.4800 0.5000 459,015 +0.00(+0.00%)
Nov 13, 2018 0.5300 0.5300 0.5000 0.5000 249,039 -0.04(-7.41%)
Nov 12, 2018 0.5500 0.5500 0.5200 0.5400 305,943 -0.01(-1.82%)
Nov 09, 2018 0.5600 0.5700 0.5400 0.5500 304,312 -0.04(-6.78%)
Nov 08, 2018 0.6000 0.6000 0.5700 0.5900 349,081 -0.01(-1.67%)
Nov 07, 2018 0.5700 0.6000 0.5700 0.6000 617,063 +0.02(+3.45%)
Nov 06, 2018 0.5800 0.5800 0.5600 0.5800 507,115 +0.00(+0.00%)
Nov 05, 2018 0.5200 0.5800 0.4950 0.5800 805,109 +0.07(+13.73%)
Nov 02, 2018 0.5300 0.5300 0.5100 0.5100 466,890 -0.01(-1.92%)
Nov 01, 2018 0.5500 0.5700 0.5100 0.5200 994,497 -0.04(-7.14%)
Oct 31, 2018 0.5500 0.5800 0.5400 0.5600 761,950 +0.02(+3.70%)
Oct 30, 2018 0.5000 0.5600 0.4850 0.5400 681,234 +0.00(+0.00%)
Oct 29, 2018 0.5900 0.6200 0.5200 0.5400 1,054,480 -0.05(-8.47%)
Oct 26, 2018 0.5800 0.5900 0.5600 0.5900 385,891 +0.01(+1.72%)
Oct 25, 2018 0.5700 0.5900 0.5600 0.5800 1,491,882 +0.00(+0.00%)
Oct 24, 2018 0.5900 0.6000 0.5600 0.5800 1,971,860 +0.01(+1.75%)
Oct 23, 2018 0.6000 0.6100 0.5500 0.5700 2,425,241 -0.07(-10.94%)
Oct 22, 2018 0.7000 0.7100 0.5700 0.6400 2,809,519 -0.07(-9.86%)
Oct 19, 2018 0.7700 0.7800 0.7000 0.7100 1,657,926 -0.07(-8.97%)
Oct 18, 2018 0.8200 0.8200 0.7700 0.7800 585,906 -0.02(-2.50%)
Oct 17, 2018 0.8100 0.8100 0.7600 0.8000 438,843 -0.04(-4.76%)
Oct 16, 2018 0.8700 0.8800 0.7800 0.8400 1,229,033 +0.00(+0.00%)
Oct 15, 2018 0.8400 0.8500 0.8200 0.8400 736,261 +0.05(+6.33%)
Oct 12, 2018 0.7800 0.8000 0.7700 0.7900 255,011 +0.02(+2.60%)
Oct 11, 2018 0.8000 0.8000 0.7600 0.7700 652,826 -0.04(-4.94%)
Oct 10, 2018 0.8500 0.8500 0.8000 0.8100 482,739 -0.03(-3.57%)
Oct 09, 2018 0.8600 0.8700 0.8200 0.8400 255,114 -0.01(-1.18%)
Oct 05, 2018 0.8500 0.8500 0.8500 0 -0.02(-2.30%)
Oct 04, 2018 0.8800 0.8900 0.8500 0.8700 313,868 -0.02(-2.25%)
Oct 03, 2018 0.8500 0.8900 0.8300 0.8900 450,927 +0.06(+7.23%)
Oct 02, 2018 0.9000 0.9200 0.8000 0.8300 896,331 -0.06(-6.74%)
Oct 01, 2018 0.8500 0.9300 0.8400 0.8900 1,100,188 +0.08(+9.88%)
Sep 28, 2018 0.7700 0.8300 0.7700 0.8100 513,885 +0.05(+6.58%)
Sep 27, 2018 0.8000 0.8000 0.7600 0.7600 477,600 -0.04(-5.00%)
Sep 26, 2018 0.8100 0.8100 0.7800 0.8000 517,802 -0.01(-1.23%)
Sep 25, 2018 0.8400 0.8400 0.8000 0.8100 495,414 -0.02(-2.41%)
Sep 24, 2018 0.8600 0.8700 0.8100 0.8300 973,511 -0.02(-2.35%)
Sep 21, 2018 0.8900 0.9000 0.8400 0.8500 644,540 -0.03(-3.41%)
Sep 20, 2018 0.8800 0.9000 0.8400 0.8800 712,041 +0.02(+2.33%)
Sep 19, 2018 0.9500 0.9600 0.8600 0.8600 1,351,229 -0.07(-7.53%)
Sep 18, 2018 0.9300 0.9400 0.8900 0.9300 765,366 +0.02(+2.20%)
Sep 17, 2018 0.9900 1.000 0.9000 0.9100 670,056 -0.03(-3.19%)
Sep 14, 2018 0.8700 0.9800 0.8500 0.9400 1,170,902 +0.03(+3.30%)
Sep 13, 2018 1.050 1.050 0.9000 0.9100 2,868,109 -0.13(-12.50%)
Sep 12, 2018 0.7900 1.100 0.7800 1.040 4,694,823 +0.25(+31.65%)
Sep 11, 2018 0.7800 0.7900 0.7600 0.7900 919,620 +0.01(+1.28%)
Sep 10, 2018 0.7900 0.8000 0.7700 0.7800 921,662 -0.01(-1.27%)
Sep 07, 2018 0.8000 0.8200 0.7800 0.7900 534,630 +0.00(+0.00%)
Sep 06, 2018 0.7800 0.8100 0.7500 0.7900 649,811 +0.01(+1.28%)
Sep 05, 2018 0.8000 0.8100 0.7600 0.7800 852,689 -0.02(-2.50%)
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.