Skip to main content
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 (%)
Jun 28, 2019 0.5475 0.5624 0.5300 0.5460 39,200 -0.01(-2.60%)
Jun 27, 2019 0.5845 0.5850 0.5455 0.5606 117,362 -0.02(-4.09%)
Jun 26, 2019 0.4895 0.5845 0.4895 0.5845 264,896 +0.09(+17.13%)
Jun 25, 2019 0.4800 0.4990 0.4607 0.4990 145,538 +0.01(+2.89%)
Jun 24, 2019 0.5160 0.5300 0.4800 0.4850 39,730 -0.03(-6.01%)
Jun 21, 2019 0.4620 0.5170 0.4350 0.5160 85,500 +0.05(+10.40%)
Jun 20, 2019 0.4752 0.4895 0.4630 0.4674 56,249 +0.00(+0.80%)
Jun 19, 2019 0.4790 0.4964 0.4590 0.4637 60,505 +0.01(+3.04%)
Jun 18, 2019 0.4800 0.4920 0.4500 0.4500 110,976 -0.03(-7.16%)
Jun 17, 2019 0.5000 0.5124 0.4746 0.4847 49,373 -0.02(-3.06%)
Jun 14, 2019 0.4860 0.5211 0.4860 0.5000 41,000 -0.01(-1.69%)
Jun 13, 2019 0.5460 0.5490 0.5000 0.5086 60,664 -0.03(-6.32%)
Jun 12, 2019 0.5377 0.5520 0.5270 0.5429 190,567 -0.00(-0.48%)
Jun 11, 2019 0.5420 0.5600 0.5300 0.5455 44,820 -0.00(-0.22%)
Jun 10, 2019 0.5505 0.5750 0.5350 0.5467 66,433 +0.01(+1.20%)
Jun 07, 2019 0.5355 0.5500 0.5298 0.5402 60,400 +0.00(+0.63%)
Jun 06, 2019 0.5460 0.5460 0.5170 0.5368 29,637 -0.00(-0.85%)
Jun 05, 2019 0.5345 0.5500 0.5300 0.5414 28,438 +0.01(+1.25%)
Jun 04, 2019 0.5461 0.5604 0.5284 0.5347 62,356 -0.01(-0.94%)
Jun 03, 2019 0.5400 0.5720 0.5320 0.5398 77,151 -0.01(-2.03%)
May 31, 2019 0.6080 0.6080 0.5342 0.5510 163,000 -0.07(-11.34%)
May 30, 2019 0.5900 0.6215 0.5872 0.6215 64,600 +0.02(+2.73%)
May 29, 2019 0.6155 0.6244 0.5860 0.6050 94,790 -0.02(-2.87%)
May 28, 2019 0.6123 0.6420 0.6030 0.6229 52,493 +0.00(+0.47%)
May 24, 2019 0.6350 0.6423 0.6010 0.6200 46,300 -0.02(-3.13%)
May 23, 2019 0.6180 0.6400 0.5759 0.6400 79,569 +0.04(+6.70%)
May 22, 2019 0.5850 0.6128 0.5620 0.5998 223,434 +0.00(+0.15%)
May 21, 2019 0.5640 0.6200 0.5500 0.5989 108,227 +0.05(+8.89%)
May 20, 2019 0.5900 0.6300 0.5301 0.5500 137,395 -0.02(-3.31%)
May 17, 2019 0.5500 0.5710 0.5388 0.5688 166,500 +0.02(+4.21%)
May 16, 2019 0.5495 0.5800 0.5440 0.5458 84,204 -0.02(-3.40%)
May 15, 2019 0.5550 0.5734 0.5485 0.5650 124,724 -0.01(-1.40%)
May 14, 2019 0.5760 0.6110 0.5661 0.5730 143,181 -0.01(-1.21%)
May 13, 2019 0.5860 0.6147 0.5750 0.5800 84,816 -0.02(-3.33%)
May 10, 2019 0.6035 0.6161 0.5578 0.6000 99,200 -0.01(-1.19%)
May 09, 2019 0.6120 0.6319 0.6000 0.6072 83,186 -0.02(-3.16%)
May 08, 2019 0.6336 0.6400 0.6100 0.6270 42,373 +0.00(+0.06%)
May 07, 2019 0.6530 0.6550 0.6250 0.6266 150,641 -0.02(-3.54%)
May 06, 2019 0.6050 0.6496 0.6050 0.6496 18,444 +0.01(+2.28%)
May 03, 2019 0.6430 0.6430 0.6200 0.6351 59,500 +0.01(+1.00%)
May 02, 2019 0.6300 0.6580 0.6111 0.6288 71,353 -0.00(-0.19%)
May 01, 2019 0.6240 0.6600 0.6240 0.6300 30,872 -0.01(-1.56%)
Apr 30, 2019 0.6445 0.6600 0.6120 0.6400 112,455 -0.02(-2.29%)
Apr 29, 2019 0.6700 0.6700 0.6350 0.6550 73,301 -0.01(-1.71%)
Apr 26, 2019 0.6730 0.6730 0.6400 0.6664 59,000 +0.03(+4.12%)
Apr 25, 2019 0.6445 0.6586 0.6320 0.6400 118,759 +0.00(+0.00%)
Apr 24, 2019 0.6500 0.6650 0.6283 0.6400 66,668 -0.00(-0.68%)
Apr 23, 2019 0.6543 0.6615 0.6300 0.6444 60,509 -0.01(-0.82%)
Apr 22, 2019 0.6285 0.6497 0.6230 0.6497 112,282 +0.01(+1.90%)
Apr 18, 2019 0.6436 0.6703 0.6200 0.6376 162,600 -0.03(-5.15%)
Apr 17, 2019 0.6960 0.6960 0.6300 0.6722 268,092 +0.02(+3.57%)
Apr 16, 2019 0.5852 0.6791 0.5730 0.6490 194,285 +0.08(+14.87%)
Apr 15, 2019 0.6000 0.6561 0.5550 0.5650 252,080 -0.05(-8.86%)
Apr 12, 2019 0.6893 0.6893 0.5947 0.6199 294,200 -0.01(-1.60%)
Apr 11, 2019 0.8000 0.8000 0.6154 0.6300 139,995 -0.01(-1.56%)
Apr 10, 2019 0.6860 0.6860 0.6172 0.6400 200,327 -0.04(-5.88%)
Apr 09, 2019 0.6864 0.7200 0.6700 0.6800 131,012 -0.04(-5.05%)
Apr 08, 2019 0.7150 0.8000 0.6810 0.7162 482,007 -0.00(-0.53%)
Apr 05, 2019 0.7200 0.7450 0.7040 0.7200 218,400 +0.00(+0.00%)
Apr 04, 2019 0.7308 0.7900 0.7040 0.7200 180,579 -0.02(-2.66%)
Apr 03, 2019 0.7475 0.7750 0.7196 0.7397 173,695 -0.02(-2.03%)
Apr 02, 2019 0.7772 0.7940 0.7239 0.7550 271,806 -0.02(-2.13%)
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.