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 (%)
Jan 31, 2019 0.7800 0.8000 0.7600 0.7600 904,761 -0.02(-2.56%)
Jan 30, 2019 0.7700 0.7900 0.7500 0.7800 339,974 +0.01(+1.30%)
Jan 29, 2019 0.7600 0.7900 0.7300 0.7700 964,407 +0.00(+0.00%)
Jan 28, 2019 0.6700 0.7700 0.6700 0.7700 1,620,404 +0.11(+16.67%)
Jan 25, 2019 0.6100 0.6900 0.6100 0.6600 881,829 +0.04(+6.45%)
Jan 24, 2019 0.6000 0.6300 0.6000 0.6200 204,419 +0.00(+0.00%)
Jan 23, 2019 0.6300 0.6300 0.6000 0.6200 198,490 -0.01(-1.59%)
Jan 22, 2019 0.6000 0.6300 0.6000 0.6300 472,615 +0.03(+5.00%)
Jan 21, 2019 0.6300 0.6300 0.6000 0.6000 156,039 +0.00(+0.00%)
Jan 18, 2019 0.6400 0.6500 0.6000 0.6000 447,304 -0.03(-4.76%)
Jan 17, 2019 0.6400 0.6500 0.6200 0.6300 316,546 -0.02(-3.08%)
Jan 16, 2019 0.6300 0.6700 0.6200 0.6500 457,907 +0.02(+3.17%)
Jan 15, 2019 0.6800 0.6800 0.6200 0.6300 1,269,410 -0.02(-3.08%)
Jan 14, 2019 0.5800 0.6700 0.5600 0.6500 1,955,087 +0.09(+16.07%)
Jan 11, 2019 0.5200 0.5800 0.5100 0.5600 801,772 +0.04(+7.69%)
Jan 10, 2019 0.5100 0.5200 0.4950 0.5200 481,134 +0.00(+0.00%)
Jan 09, 2019 0.5100 0.5200 0.4850 0.5200 526,513 +0.00(+0.00%)
Jan 08, 2019 0.5400 0.5500 0.4900 0.5200 865,658 -0.01(-1.89%)
Jan 07, 2019 0.4750 0.5400 0.4650 0.5300 1,418,128 +0.07(+15.22%)
Jan 04, 2019 0.4300 0.4600 0.4250 0.4600 501,694 +0.04(+8.24%)
Jan 03, 2019 0.4250 0.4300 0.4150 0.4250 230,791 -0.01(-1.16%)
Jan 02, 2019 0.4000 0.4300 0.3900 0.4300 430,219 +0.04(+10.26%)
Dec 31, 2018 0.3900 0.3900 0.3900 0 -0.02(-3.70%)
Dec 28, 2018 0.3900 0.4050 0.3800 0.4050 337,321 +0.03(+6.58%)
Dec 27, 2018 0.4000 0.4050 0.3800 0.3800 417,849 +0.00(+0.00%)
Dec 24, 2018 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Dec 21, 2018 0.3850 0.4100 0.3700 0.3800 552,770 -0.02(-5.00%)
Dec 20, 2018 0.4000 0.4100 0.3700 0.4000 787,663 -0.01(-2.44%)
Dec 19, 2018 0.4050 0.4300 0.4050 0.4100 425,403 +0.00(+0.00%)
Dec 18, 2018 0.3900 0.4200 0.3850 0.4100 512,411 +0.02(+6.49%)
Dec 17, 2018 0.4200 0.4250 0.3850 0.3850 436,643 -0.02(-3.75%)
Dec 14, 2018 0.4150 0.4200 0.4000 0.4000 264,437 -0.01(-1.23%)
Dec 13, 2018 0.4450 0.4600 0.4050 0.4050 467,251 -0.04(-8.99%)
Dec 12, 2018 0.4350 0.4450 0.4300 0.4450 402,084 +0.02(+3.49%)
Dec 11, 2018 0.4100 0.4450 0.4000 0.4300 380,651 +0.02(+4.88%)
Dec 10, 2018 0.4200 0.4300 0.3950 0.4100 318,906 +0.00(+0.00%)
Dec 07, 2018 0.4150 0.4300 0.3900 0.4100 793,610 +0.03(+9.33%)
Dec 06, 2018 0.3300 0.3950 0.3250 0.3750 771,183 +0.03(+10.29%)
Dec 05, 2018 0.3800 0.3950 0.3250 0.3400 965,998 -0.03(-9.33%)
Dec 04, 2018 0.4100 0.4100 0.3700 0.3750 787,067 -0.03(-8.54%)
Dec 03, 2018 0.4300 0.4350 0.4000 0.4100 393,639 -0.02(-4.65%)
Nov 30, 2018 0.4200 0.4400 0.4050 0.4300 480,097 +0.02(+3.61%)
Nov 29, 2018 0.4300 0.4300 0.4050 0.4150 193,369 -0.01(-1.19%)
Nov 28, 2018 0.4000 0.4200 0.3900 0.4200 328,330 +0.02(+6.33%)
Nov 27, 2018 0.4000 0.4050 0.3800 0.3950 630,984 -0.02(-5.95%)
Nov 26, 2018 0.4400 0.4400 0.4100 0.4200 525,715 -0.01(-2.33%)
Nov 23, 2018 0.4500 0.4500 0.4300 0.4300 210,937 -0.01(-2.27%)
Nov 22, 2018 0.4600 0.4600 0.4400 0.4400 316,703 -0.01(-2.22%)
Nov 21, 2018 0.4450 0.4600 0.4400 0.4500 738,586 +0.02(+4.65%)
Nov 20, 2018 0.4600 0.4600 0.4300 0.4300 1,065,640 -0.05(-10.42%)
Nov 19, 2018 0.4850 0.4950 0.4700 0.4800 297,324 -0.02(-4.00%)
Nov 16, 2018 0.5000 0.5000 0.4900 0.5000 444,250 +0.01(+2.04%)
Nov 15, 2018 0.5000 0.5000 0.4900 0.4900 478,880 -0.01(-2.00%)
Nov 14, 2018 0.5000 0.5000 0.4800 0.5000 459,015 +0.00(+0.00%)
Nov 13, 2018 0.5300 0.5300 0.5000 0.5000 249,039 -0.04(-7.41%)
Nov 12, 2018 0.5500 0.5500 0.5200 0.5400 305,943 -0.01(-1.82%)
Nov 09, 2018 0.5600 0.5700 0.5400 0.5500 304,312 -0.04(-6.78%)
Nov 08, 2018 0.6000 0.6000 0.5700 0.5900 349,081 -0.01(-1.67%)
Nov 07, 2018 0.5700 0.6000 0.5700 0.6000 617,063 +0.02(+3.45%)
Nov 06, 2018 0.5800 0.5800 0.5600 0.5800 507,115 +0.00(+0.00%)
Nov 05, 2018 0.5200 0.5800 0.4950 0.5800 805,109 +0.07(+13.73%)
Nov 02, 2018 0.5300 0.5300 0.5100 0.5100 466,890 -0.01(-1.92%)
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.