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 (%)
Jul 31, 2018 0.5143 0.5178 0.4932 0.5029 24,576 -0.03(-5.11%)
Jul 30, 2018 0.5176 0.5409 0.5160 0.5300 9,122 +0.02(+3.74%)
Jul 27, 2018 0.5182 0.5311 0.5070 0.5109 33,100 -0.01(-2.69%)
Jul 26, 2018 0.5339 0.5340 0.5167 0.5250 24,306 -0.00(-0.11%)
Jul 25, 2018 0.5385 0.5615 0.5220 0.5256 13,576 -0.01(-1.58%)
Jul 24, 2018 0.5420 0.5431 0.5147 0.5340 15,023 -0.00(-0.22%)
Jul 23, 2018 0.5229 0.5520 0.5149 0.5352 83,861 -0.01(-1.98%)
Jul 20, 2018 0.5460 0.5460 0.5055 0.5460 72,593 -0.00(-0.18%)
Jul 19, 2018 0.5622 0.5627 0.5304 0.5470 18,467 -0.01(-1.97%)
Jul 18, 2018 0.5570 0.5703 0.5530 0.5580 26,342 +0.01(+1.20%)
Jul 17, 2018 0.5560 0.5600 0.5400 0.5514 33,585 +0.00(+0.22%)
Jul 16, 2018 0.5957 0.5957 0.5390 0.5502 45,107 -0.03(-5.66%)
Jul 13, 2018 0.5860 0.6000 0.5798 0.5832 38,165 -0.02(-3.60%)
Jul 12, 2018 0.5887 0.6050 0.5815 0.6050 16,660 +0.02(+2.82%)
Jul 11, 2018 0.5900 0.5970 0.5770 0.5884 9,285 -0.01(-1.72%)
Jul 10, 2018 0.5976 0.6113 0.5890 0.5987 23,902 +0.00(+0.62%)
Jul 09, 2018 0.5940 0.6072 0.5820 0.5950 36,598 -0.01(-2.23%)
Jul 06, 2018 0.6200 0.6240 0.6050 0.6086 42,380 -0.00(-0.07%)
Jul 05, 2018 0.6125 0.6300 0.5993 0.6090 99,305 +0.01(+1.67%)
Jun 29, 2018 0.5990 0.5990 0.5990 0 +0.01(+0.89%)
Jun 28, 2018 0.5752 0.6155 0.5700 0.5937 37,650 +0.02(+4.16%)
Jun 27, 2018 0.5981 0.6000 0.5630 0.5700 62,001 -0.04(-6.56%)
Jun 26, 2018 0.6040 0.6330 0.5810 0.6100 99,366 +0.04(+7.04%)
Jun 25, 2018 0.5800 0.5842 0.5577 0.5699 47,668 +0.00(+0.51%)
Jun 22, 2018 0.5896 0.5971 0.5663 0.5670 62,283 -0.01(-2.24%)
Jun 21, 2018 0.5817 0.5905 0.5685 0.5800 50,591 +0.00(+0.00%)
Jun 20, 2018 0.6129 0.6210 0.5740 0.5800 53,175 -0.01(-1.61%)
Jun 19, 2018 0.5917 0.6047 0.5820 0.5895 33,372 +0.02(+3.22%)
Jun 18, 2018 0.5743 0.6100 0.5625 0.5711 82,428 +0.00(+0.04%)
Jun 15, 2018 0.6132 0.5642 0.5709 36,353 -0.04(-6.90%)
Jun 14, 2018 0.6180 0.6195 0.5973 0.6132 107,473 +0.00(+0.36%)
Jun 13, 2018 0.6351 0.6400 0.6100 0.6110 87,762 -0.02(-2.74%)
Jun 12, 2018 0.6426 0.6659 0.6263 0.6282 61,149 -0.02(-3.35%)
Jun 11, 2018 0.6575 0.6668 0.6330 0.6500 124,828 -0.01(-1.81%)
Jun 08, 2018 0.6743 0.6900 0.6500 0.6620 306,731 +0.02(+2.64%)
Jun 07, 2018 0.6526 0.6574 0.6292 0.6450 153,428 +0.02(+3.55%)
Jun 06, 2018 0.6099 0.6445 0.6000 0.6229 129,005 +0.04(+5.99%)
Jun 05, 2018 0.5734 0.5953 0.5633 0.5877 76,521 +0.02(+3.11%)
Jun 04, 2018 0.5975 0.6089 0.5671 0.5700 37,286 -0.03(-4.38%)
Jun 01, 2018 0.5961 0.6000 0.5617 0.5961 126,823 -0.00(-0.48%)
May 31, 2018 0.6219 0.6219 0.5823 0.5990 69,598 -0.02(-3.23%)
May 30, 2018 0.6254 0.6447 0.6036 0.6190 66,845 -0.02(-2.52%)
May 29, 2018 0.6332 0.6571 0.6180 0.6350 25,051 +0.00(+0.16%)
May 25, 2018 0.6340 0.6340 0.6340 0 -0.03(-3.94%)
May 24, 2018 0.6700 0.6870 0.6500 0.6600 35,273 -0.01(-1.96%)
May 23, 2018 0.6959 0.6970 0.6700 0.6732 18,597 -0.02(-2.48%)
May 22, 2018 0.7000 0.7110 0.6810 0.6903 75,935 +0.04(+6.20%)
May 21, 2018 0.6500 0.6500 0.6500 0.6500 750 -0.05(-7.67%)
May 18, 2018 0.7000 0.7040 0.6860 0.7040 9,200 +0.01(+1.97%)
May 17, 2018 0.7153 0.7153 0.6904 0.6904 26,267 -0.02(-2.73%)
May 16, 2018 0.6984 0.7098 0.6900 0.7098 28,345 +0.01(+0.87%)
May 15, 2018 0.7100 0.7100 0.6900 0.7037 22,108 -0.02(-2.41%)
May 14, 2018 0.7248 0.7466 0.6970 0.7211 53,205 +0.00(+0.15%)
May 11, 2018 0.6929 0.7329 0.6850 0.7200 58,095 +0.04(+5.91%)
May 10, 2018 0.6711 0.6872 0.6606 0.6798 73,692 +0.05(+7.56%)
May 09, 2018 0.6556 0.6570 0.6250 0.6320 32,707 -0.01(-2.24%)
May 08, 2018 0.6439 0.6600 0.6260 0.6465 27,680 -0.00(-0.54%)
May 07, 2018 0.6784 0.6784 0.6393 0.6500 49,071 -0.02(-2.99%)
May 04, 2018 0.6859 0.6901 0.6700 0.6700 55,873 +0.01(+1.06%)
May 03, 2018 0.7040 0.7042 0.6630 0.6630 101,111 -0.03(-4.60%)
May 02, 2018 0.7001 0.7050 0.6780 0.6950 15,995 -0.01(-1.42%)
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.