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 (%)
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%)
Sep 04, 2018 0.8100 0.8300 0.8000 0.8000 705,718 +0.01(+1.27%)
Aug 31, 2018 0.7900 0.7900 0.7900 0 -0.02(-2.47%)
Aug 30, 2018 0.7600 0.8300 0.7600 0.8100 1,097,904 +0.05(+6.58%)
Aug 29, 2018 0.7500 0.7800 0.7400 0.7600 532,983 +0.01(+1.33%)
Aug 28, 2018 0.7700 0.7800 0.7100 0.7500 636,800 -0.04(-5.06%)
Aug 27, 2018 0.7900 0.8000 0.7300 0.7900 892,337 +0.04(+5.33%)
Aug 24, 2018 0.7400 0.7700 0.7300 0.7500 790,289 +0.03(+4.17%)
Aug 23, 2018 0.6600 0.7400 0.6400 0.7200 710,230 +0.06(+9.09%)
Aug 22, 2018 0.6600 0.6700 0.6400 0.6600 316,400 +0.00(+0.00%)
Aug 21, 2018 0.6600 0.6700 0.6300 0.6600 610,899 +0.01(+1.54%)
Aug 20, 2018 0.6500 0.6600 0.6400 0.6500 481,092 +0.01(+1.56%)
Aug 17, 2018 0.6500 0.6500 0.6300 0.6400 142,138 -0.01(-1.54%)
Aug 16, 2018 0.6600 0.6700 0.6500 0.6500 113,198 +0.00(+0.00%)
Aug 15, 2018 0.6500 0.6600 0.6300 0.6500 288,025 +0.02(+3.17%)
Aug 14, 2018 0.6600 0.6600 0.6200 0.6300 220,152 -0.02(-3.08%)
Aug 13, 2018 0.6800 0.6800 0.6500 0.6500 270,416 -0.03(-4.41%)
Aug 10, 2018 0.6500 0.6800 0.6500 0.6800 73,811 +0.03(+4.62%)
Aug 09, 2018 0.6600 0.6700 0.6500 0.6500 122,489 -0.01(-1.52%)
Aug 08, 2018 0.6600 0.6600 0.6500 0.6600 161,177 +0.00(+0.00%)
Aug 07, 2018 0.7000 0.7000 0.6600 0.6600 142,854 -0.04(-5.71%)
Aug 03, 2018 0.7000 0.7000 0.7000 0 +0.04(+6.06%)
Aug 02, 2018 0.6700 0.6800 0.6600 0.6600 102,929 +0.00(+0.00%)
Aug 01, 2018 0.6600 0.6900 0.6600 0.6600 234,168 +0.01(+1.54%)
Jul 31, 2018 0.6600 0.6700 0.6500 0.6500 133,144 -0.02(-2.99%)
Jul 30, 2018 0.6800 0.7000 0.6700 0.6700 187,374 +0.00(+0.00%)
Jul 27, 2018 0.6800 0.6900 0.6700 0.6700 157,096 +0.00(+0.00%)
Jul 26, 2018 0.7000 0.7100 0.6700 0.6700 197,529 -0.03(-4.29%)
Jul 25, 2018 0.7400 0.7400 0.6900 0.7000 272,928 -0.01(-1.41%)
Jul 24, 2018 0.7200 0.7300 0.6800 0.7100 483,011 -0.01(-1.39%)
Jul 23, 2018 0.7000 0.7300 0.6800 0.7200 220,980 +0.01(+1.41%)
Jul 20, 2018 0.7100 0.7200 0.6700 0.7100 479,034 +0.00(+0.00%)
Jul 19, 2018 0.7300 0.7400 0.7100 0.7100 123,036 -0.02(-2.74%)
Jul 18, 2018 0.7400 0.7500 0.7300 0.7300 143,349 -0.01(-1.35%)
Jul 17, 2018 0.7500 0.7500 0.7100 0.7400 530,441 +0.00(+0.00%)
Jul 16, 2018 0.7800 0.7800 0.6800 0.7400 397,884 -0.04(-5.13%)
Jul 13, 2018 0.7900 0.7900 0.7600 0.7800 310,012 -0.01(-1.27%)
Jul 12, 2018 0.7900 0.7900 0.7700 0.7900 81,232 +0.00(+0.00%)
Jul 11, 2018 0.7800 0.7900 0.7700 0.7900 124,192 +0.02(+2.60%)
Jul 10, 2018 0.7900 0.8000 0.7700 0.7700 184,354 -0.02(-2.53%)
Jul 09, 2018 0.7700 0.7900 0.7700 0.7900 154,798 +0.01(+1.28%)
Jul 06, 2018 0.8100 0.8100 0.7800 0.7800 161,224 -0.01(-1.27%)
Jul 05, 2018 0.8200 0.8200 0.7900 0.7900 295,527 -0.03(-3.66%)
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.