Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harvest One Cannabis Inc (OP: HRVOF )

0.0214 UNCHANGED
Last Price Updated: 1:47 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 (%)
Jan 31, 2018 1.245 1.373 1.190 1.199 154,974 -0.06(-4.63%)
Jan 30, 2018 1.372 1.372 1.230 1.258 343,927 -0.13(-9.59%)
Jan 29, 2018 1.484 1.493 1.368 1.391 219,058 -0.06(-4.07%)
Jan 26, 2018 1.429 1.465 1.357 1.450 191,427 +0.06(+4.53%)
Jan 25, 2018 1.462 1.509 1.378 1.387 171,399 -0.05(-3.69%)
Jan 24, 2018 1.503 1.525 1.429 1.440 441,206 -0.07(-4.38%)
Jan 23, 2018 1.580 1.582 1.472 1.506 458,855 +0.01(+0.42%)
Jan 22, 2018 1.512 1.577 1.497 1.500 612,747 +0.04(+2.55%)
Jan 19, 2018 1.282 1.463 1.260 1.463 241,738 +0.19(+15.35%)
Jan 18, 2018 1.296 1.302 1.233 1.268 160,593 -0.03(-2.45%)
Jan 17, 2018 1.382 1.403 1.287 1.300 141,895 -0.06(-4.18%)
Jan 16, 2018 1.455 1.476 1.300 1.357 310,546 +0.06(+4.92%)
Jan 12, 2018 1.293 1.293 1.293 0 -0.08(-5.92%)
Jan 11, 2018 1.498 1.507 1.297 1.374 475,137 -0.10(-6.55%)
Jan 10, 2018 1.526 1.586 1.431 1.471 214,462 +0.01(+0.71%)
Jan 09, 2018 1.715 1.715 1.380 1.460 955,177 -0.18(-11.09%)
Jan 08, 2018 1.599 1.780 1.574 1.643 624,744 +0.23(+15.95%)
Jan 05, 2018 1.194 1.552 1.183 1.417 436,315 +0.24(+20.76%)
Jan 04, 2018 1.198 1.231 1.067 1.173 455,805 +0.01(+0.61%)
Jan 03, 2018 1.162 1.200 1.081 1.166 277,774 +0.07(+6.03%)
Jan 02, 2018 1.028 1.121 1.028 1.100 305,744 +0.09(+8.72%)
Dec 29, 2017 1.011 1.011 1.011 0 -0.02(-1.84%)
Dec 28, 2017 1.049 1.083 1.010 1.030 284,146 +0.02(+2.06%)
Dec 27, 2017 1.004 1.014 0.9551 1.010 153,313 +0.08(+8.41%)
Dec 22, 2017 0.9313 0.9313 0.9313 0 +0.03(+3.39%)
Dec 21, 2017 0.8751 0.9231 0.8358 0.9008 136,291 +0.04(+4.38%)
Dec 20, 2017 0.9084 0.9160 0.8431 0.8630 161,185 -0.06(-6.06%)
Dec 19, 2017 0.9654 0.9654 0.8940 0.9187 116,362 -0.02(-2.57%)
Dec 18, 2017 0.9656 0.9680 0.9285 0.9429 134,021 +0.02(+2.40%)
Dec 15, 2017 0.9960 0.9960 0.8800 0.9208 129,551 -0.05(-4.75%)
Dec 14, 2017 0.9776 1.014 0.9510 0.9667 194,868 +0.02(+2.00%)
Dec 13, 2017 1.042 1.060 0.9477 0.9477 131,057 -0.05(-5.23%)
Dec 12, 2017 1.030 1.046 0.9880 1.000 221,005 +0.00(+0.00%)
Dec 11, 2017 0.9076 1.000 0.9055 1.000 626,750 +0.14(+16.40%)
Dec 08, 2017 0.7908 0.8600 0.7880 0.8591 166,779 +0.07(+9.01%)
Dec 07, 2017 0.7800 0.7912 0.7685 0.7881 106,033 +0.00(+0.52%)
Dec 06, 2017 0.7942 0.7942 0.7550 0.7840 53,209 -0.01(-1.13%)
Dec 05, 2017 0.8176 0.8176 0.7669 0.7930 89,531 +0.02(+2.06%)
Dec 04, 2017 0.7460 0.7836 0.7400 0.7770 84,639 +0.04(+5.14%)
Dec 01, 2017 0.7580 0.7580 0.7117 0.7390 53,193 +0.04(+5.59%)
Nov 30, 2017 0.6740 0.7118 0.6705 0.6999 76,062 -0.01(-0.74%)
Nov 29, 2017 0.7668 0.7760 0.6884 0.7051 178,382 -0.06(-7.47%)
Nov 28, 2017 0.8733 0.8876 0.7620 0.7620 260,531 -0.01(-1.42%)
Nov 27, 2017 0.7679 0.8468 0.7587 0.7730 363,152 +0.08(+11.22%)
Nov 24, 2017 0.6884 0.7060 0.6649 0.6950 135,884 +0.01(+0.72%)
Nov 22, 2017 0.6880 0.6956 0.6718 0.6900 68,644 +0.01(+0.80%)
Nov 21, 2017 0.6461 0.6906 0.6293 0.6845 69,034 +0.02(+3.56%)
Nov 20, 2017 0.6940 0.6940 0.6594 0.6610 86,102 -0.01(-1.05%)
Nov 17, 2017 0.6930 0.7100 0.6631 0.6680 27,789 -0.01(-1.76%)
Nov 16, 2017 0.7313 0.7313 0.6540 0.6800 101,015 -0.03(-4.10%)
Nov 15, 2017 0.6924 0.7500 0.6707 0.7091 302,495 +0.06(+9.13%)
Nov 14, 2017 0.7342 0.7453 0.6290 0.6498 132,940 -0.03(-4.16%)
Nov 13, 2017 0.6408 0.6873 0.6310 0.6780 113,019 +0.07(+10.87%)
Nov 10, 2017 0.6109 0.6124 0.6094 0.6115 35,899 +0.01(+1.63%)
Nov 09, 2017 0.5915 0.6017 0.5880 0.6017 27,400 +0.01(+1.38%)
Nov 08, 2017 0.5931 0.6537 0.5760 0.5935 109,652 +0.00(+0.59%)
Nov 07, 2017 0.5890 0.5920 0.5593 0.5900 75,487 +0.01(+2.25%)
Nov 06, 2017 0.5284 0.5770 0.5111 0.5770 59,389 +0.05(+10.49%)
Nov 03, 2017 0.5083 0.5222 0.5005 0.5222 36,375 -0.00(-0.82%)
Nov 02, 2017 0.5200 0.5265 0.5200 0.5265 6,100 +0.00(+0.13%)
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.