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 (%)
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.