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 (%)
May 31, 2018 0.8000 0.8000 0.7600 0.7700 663,287 -0.02(-2.53%)
May 30, 2018 0.8100 0.8500 0.7800 0.7900 569,880 -0.03(-3.66%)
May 29, 2018 0.8300 0.8500 0.8000 0.8200 381,032 -0.01(-1.20%)
May 28, 2018 0.8400 0.8500 0.8300 0.8300 144,693 -0.01(-1.19%)
May 25, 2018 0.8600 0.8600 0.8300 0.8400 200,157 -0.02(-2.33%)
May 24, 2018 0.8800 0.8800 0.8400 0.8600 289,404 -0.02(-2.27%)
May 23, 2018 0.8900 0.8900 0.8700 0.8800 303,795 -0.02(-2.22%)
May 22, 2018 0.9000 0.9100 0.8800 0.9000 379,814 +0.01(+1.12%)
May 18, 2018 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
May 17, 2018 0.9100 0.9100 0.8800 0.8900 103,407 -0.02(-2.20%)
May 16, 2018 0.9000 0.9100 0.8800 0.9100 94,012 +0.00(+0.00%)
May 15, 2018 0.8900 0.9100 0.8800 0.9100 262,495 -0.01(-1.09%)
May 14, 2018 0.9300 0.9500 0.9000 0.9200 353,794 -0.01(-1.08%)
May 11, 2018 0.8800 0.9400 0.8600 0.9300 573,238 +0.05(+5.68%)
May 10, 2018 0.8600 0.8800 0.8500 0.8800 423,048 +0.05(+6.02%)
May 09, 2018 0.8400 0.8400 0.8100 0.8300 262,919 -0.01(-1.19%)
May 08, 2018 0.8500 0.8500 0.8100 0.8400 180,167 -0.01(-1.18%)
May 07, 2018 0.8700 0.8700 0.8000 0.8500 369,240 +0.00(+0.00%)
May 04, 2018 0.8800 0.8800 0.8500 0.8500 189,350 -0.01(-1.16%)
May 03, 2018 0.8900 0.9000 0.8600 0.8600 364,404 -0.03(-3.37%)
May 02, 2018 0.8900 0.9000 0.8700 0.8900 97,570 -0.02(-2.20%)
May 01, 2018 0.9200 0.9200 0.8800 0.9100 141,669 +0.00(+0.00%)
Apr 30, 2018 0.8700 0.9100 0.8700 0.9100 301,139 +0.05(+5.81%)
Apr 27, 2018 0.8700 0.8800 0.8600 0.8600 94,401 -0.01(-1.15%)
Apr 26, 2018 0.8800 0.8900 0.8600 0.8700 196,352 -0.02(-2.25%)
Apr 25, 2018 0.9200 0.9200 0.8800 0.8900 213,888 -0.03(-3.26%)
Apr 24, 2018 0.9300 0.9400 0.9100 0.9200 196,975 -0.02(-2.13%)
Apr 23, 2018 0.9400 0.9500 0.9200 0.9400 154,226 +0.00(+0.00%)
Apr 20, 2018 0.9200 0.9500 0.9200 0.9400 182,014 +0.02(+2.17%)
Apr 19, 2018 0.9400 0.9400 0.9100 0.9200 218,630 -0.01(-1.08%)
Apr 18, 2018 0.9400 0.9400 0.9100 0.9300 107,414 -0.01(-1.06%)
Apr 17, 2018 0.9500 0.9600 0.9100 0.9400 510,594 +0.00(+0.00%)
Apr 16, 2018 0.9200 0.9500 0.8900 0.9400 557,468 +0.07(+8.05%)
Apr 13, 2018 0.8800 0.9200 0.8400 0.8700 517,588 +0.02(+2.35%)
Apr 12, 2018 0.8400 0.8700 0.8200 0.8500 430,979 +0.03(+3.66%)
Apr 11, 2018 0.8100 0.8500 0.8100 0.8200 295,272 -0.02(-2.38%)
Apr 10, 2018 0.8700 0.8800 0.7700 0.8400 1,093,501 -0.02(-2.33%)
Apr 09, 2018 0.9100 0.9200 0.8600 0.8600 267,693 -0.06(-6.52%)
Apr 06, 2018 0.9300 0.9300 0.8800 0.9200 430,505 -0.02(-2.13%)
Apr 05, 2018 0.8600 0.9600 0.8300 0.9400 1,402,950 +0.13(+16.05%)
Apr 04, 2018 0.8000 0.8300 0.7500 0.8100 1,121,589 -0.03(-3.57%)
Apr 03, 2018 0.8800 0.9400 0.8300 0.8400 698,413 -0.06(-6.67%)
Apr 02, 2018 0.9400 0.9500 0.8500 0.9000 698,613 -0.02(-2.17%)
Mar 29, 2018 0.9200 0.9200 0.9200 0 -0.04(-4.17%)
Mar 28, 2018 0.9800 0.9900 0.9300 0.9600 869,130 -0.03(-3.03%)
Mar 27, 2018 1.020 1.030 0.9500 0.9900 942,316 -0.03(-2.94%)
Mar 26, 2018 1.060 1.080 1.020 1.020 417,973 -0.03(-2.86%)
Mar 23, 2018 1.120 1.130 1.050 1.050 632,664 +0.02(+1.94%)
Mar 22, 2018 1.060 1.060 1.010 1.030 724,855 -0.06(-5.50%)
Mar 21, 2018 1.100 1.120 1.090 1.090 244,351 -0.03(-2.68%)
Mar 20, 2018 1.120 1.140 1.100 1.120 302,303 -0.02(-1.75%)
Mar 19, 2018 1.180 1.190 1.130 1.140 451,566 -0.01(-0.87%)
Mar 16, 2018 1.120 1.160 1.100 1.150 682,710 +0.02(+1.77%)
Mar 15, 2018 1.130 1.150 1.110 1.130 416,185 +0.00(+0.00%)
Mar 14, 2018 1.130 1.150 1.120 1.130 239,678 -0.02(-1.74%)
Mar 13, 2018 1.150 1.170 1.120 1.150 351,037 -0.01(-0.86%)
Mar 12, 2018 1.180 1.180 1.130 1.160 229,490 +0.00(+0.00%)
Mar 09, 2018 1.180 1.220 1.120 1.160 788,611 +0.00(+0.00%)
Mar 08, 2018 1.090 1.180 1.090 1.160 747,812 +0.07(+6.42%)
Mar 07, 2018 1.140 1.150 1.080 1.090 984,881 -0.08(-6.84%)
Mar 06, 2018 1.200 1.270 1.160 1.170 1,086,874 -0.03(-2.50%)
Mar 05, 2018 1.150 1.200 1.140 1.200 696,860 +0.06(+5.26%)
Mar 02, 2018 1.080 1.140 1.060 1.140 541,700 +0.05(+4.59%)
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.