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 (%)
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%)
Nov 01, 2017 0.5158 0.5258 0.5138 0.5258 21,000 +0.02(+3.10%)
Oct 31, 2017 0.5316 0.5316 0.4995 0.5100 17,286 -0.02(-3.23%)
Oct 30, 2017 0.5162 0.5413 0.5104 0.5270 72,192 +0.01(+1.35%)
Oct 27, 2017 0.4910 0.5305 0.4703 0.5200 82,400 +0.02(+3.36%)
Oct 26, 2017 0.5112 0.5123 0.4847 0.5031 92,156 -0.02(-3.42%)
Oct 25, 2017 0.5306 0.5306 0.5000 0.5209 91,271 -0.02(-3.57%)
Oct 24, 2017 0.5427 0.5429 0.5310 0.5402 131,600 -0.01(-1.96%)
Oct 23, 2017 0.5590 0.5590 0.5400 0.5510 56,600 -0.01(-1.54%)
Oct 20, 2017 0.5445 0.5610 0.5352 0.5596 106,150 -0.00(-0.62%)
Oct 19, 2017 0.5748 0.5748 0.5511 0.5631 17,825 -0.00(-0.12%)
Oct 18, 2017 0.5540 0.5808 0.5540 0.5638 14,637 +0.00(+0.12%)
Oct 17, 2017 0.5952 0.5952 0.5281 0.5631 92,985 -0.03(-5.52%)
Oct 16, 2017 0.6028 0.6091 0.5949 0.5960 38,205 +0.01(+1.02%)
Oct 13, 2017 0.7460 0.7643 0.5810 0.5900 268,560 -0.03(-5.30%)
Oct 12, 2017 0.6372 0.6372 0.6196 0.6230 20,655 -0.01(-0.81%)
Oct 11, 2017 0.6285 0.6295 0.6133 0.6281 44,478 -0.01(-1.29%)
Oct 10, 2017 0.6184 0.6374 0.6184 0.6363 85,618 +0.01(+2.13%)
Oct 06, 2017 0.6230 0.6230 0.6230 0 -0.01(-1.50%)
Oct 05, 2017 0.6192 0.6430 0.6018 0.6325 65,290 +0.01(+0.91%)
Oct 04, 2017 0.6140 0.6300 0.6140 0.6268 31,650 -0.00(-0.51%)
Oct 03, 2017 0.6444 0.6444 0.6140 0.6300 15,385 -0.01(-2.14%)
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.