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 (%)
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%)
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.