Skip to main content
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 (%)
Mar 31, 2020 0.0950 0.1000 0.0900 0.0900 197,600 +0.00(+5.88%)
Mar 30, 2020 0.1000 0.1000 0.0850 0.0850 309,207 -0.01(-10.53%)
Mar 27, 2020 0.1000 0.1100 0.0950 0.0950 530,297 +0.01(+11.76%)
Mar 26, 2020 0.0650 0.1000 0.0600 0.0850 1,649,324 +0.03(+41.67%)
Mar 25, 2020 0.0600 0.0600 0.0550 0.0600 240,851 +0.00(+9.09%)
Mar 24, 2020 0.0500 0.0600 0.0500 0.0550 282,254 +0.00(+10.00%)
Mar 23, 2020 0.0600 0.0600 0.0500 0.0500 318,693 +0.00(+0.00%)
Mar 20, 2020 0.0550 0.0600 0.0500 0.0500 318,243 -0.01(-16.67%)
Mar 19, 2020 0.0600 0.0650 0.0550 0.0600 548,331 +0.00(+0.00%)
Mar 18, 2020 0.0600 0.0650 0.0500 0.0600 191,264 -0.01(-7.69%)
Mar 17, 2020 0.0650 0.0650 0.0600 0.0650 109,682 +0.01(+8.33%)
Mar 16, 2020 0.0600 0.0600 0.0550 0.0600 838,095 +0.00(+0.00%)
Mar 13, 2020 0.0550 0.0650 0.0550 0.0600 288,962 +0.00(+9.09%)
Mar 12, 2020 0.0550 0.0700 0.0550 0.0550 207,529 -0.01(-15.38%)
Mar 11, 2020 0.0600 0.0650 0.0550 0.0650 354,183 +0.01(+8.33%)
Mar 10, 2020 0.0600 0.0600 0.0500 0.0600 176,052 +0.00(+9.09%)
Mar 09, 2020 0.0600 0.0650 0.0500 0.0550 739,320 -0.01(-15.38%)
Mar 06, 2020 0.0700 0.0700 0.0600 0.0650 188,155 -0.01(-7.14%)
Mar 05, 2020 0.0700 0.0750 0.0700 0.0700 223,834 -0.00(-6.67%)
Mar 04, 2020 0.0850 0.0850 0.0750 0.0750 554,067 -0.01(-11.76%)
Mar 03, 2020 0.0850 0.0950 0.0800 0.0850 569,576 -0.00(-5.56%)
Mar 02, 2020 0.0900 0.0900 0.0800 0.0900 173,052 +0.00(+0.00%)
Feb 28, 2020 0.0700 0.0900 0.0700 0.0900 438,633 +0.01(+12.50%)
Feb 27, 2020 0.0900 0.0900 0.0750 0.0800 231,116 -0.01(-5.88%)
Feb 26, 2020 0.0900 0.0900 0.0850 0.0850 116,568 -0.00(-5.56%)
Feb 25, 2020 0.0950 0.0950 0.0850 0.0900 123,066 +0.00(+0.00%)
Feb 24, 2020 0.1000 0.1000 0.0850 0.0900 660,646 -0.01(-10.00%)
Feb 21, 2020 0.1000 0.1050 0.0950 0.1000 115,972 +0.01(+5.26%)
Feb 20, 2020 0.1000 0.1000 0.0950 0.0950 304,788 +0.00(+0.00%)
Feb 19, 2020 0.1000 0.1050 0.0950 0.0950 364,759 -0.01(-9.52%)
Feb 18, 2020 0.1100 0.1100 0.1000 0.1050 255,993 +0.00(+0.00%)
Feb 14, 2020 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 13, 2020 0.1100 0.1150 0.0800 0.1050 867,671 -0.01(-4.55%)
Feb 12, 2020 0.1200 0.1200 0.1100 0.1100 187,566 -0.01(-8.33%)
Feb 11, 2020 0.1100 0.1200 0.1100 0.1200 146,171 +0.00(+4.35%)
Feb 10, 2020 0.1200 0.1250 0.1100 0.1150 548,623 -0.01(-8.00%)
Feb 07, 2020 0.1200 0.1300 0.1200 0.1250 559,827 +0.00(+0.00%)
Feb 06, 2020 0.1400 0.1400 0.1250 0.1250 454,378 -0.02(-10.71%)
Feb 05, 2020 0.1400 0.1450 0.1400 0.1400 123,601 +0.00(+0.00%)
Feb 04, 2020 0.1300 0.1450 0.1300 0.1400 217,323 +0.01(+7.69%)
Feb 03, 2020 0.1300 0.1350 0.1300 0.1300 278,179 -0.01(-7.14%)
Jan 31, 2020 0.1450 0.1450 0.1350 0.1400 101,372 -0.00(-3.45%)
Jan 30, 2020 0.1400 0.1450 0.1400 0.1450 173,127 +0.00(+0.00%)
Jan 29, 2020 0.1550 0.1600 0.1450 0.1450 126,366 -0.01(-3.33%)
Jan 28, 2020 0.1550 0.1550 0.1500 0.1500 221,733 +0.00(+0.00%)
Jan 27, 2020 0.1550 0.1550 0.1500 0.1500 123,208 -0.01(-6.25%)
Jan 24, 2020 0.1650 0.1700 0.1550 0.1600 287,385 +0.00(+0.00%)
Jan 23, 2020 0.1650 0.1650 0.1600 0.1600 98,081 +0.00(+0.00%)
Jan 22, 2020 0.1600 0.1650 0.1600 0.1600 27,836 -0.01(-3.03%)
Jan 21, 2020 0.1700 0.1700 0.1650 0.1650 115,045 +0.00(+0.00%)
Jan 20, 2020 0.1700 0.1800 0.1650 0.1650 283,532 +0.00(+0.00%)
Jan 17, 2020 0.1650 0.1700 0.1600 0.1650 243,872 +0.00(+0.00%)
Jan 16, 2020 0.1800 0.1800 0.1650 0.1650 208,731 -0.01(-8.33%)
Jan 15, 2020 0.1550 0.1800 0.1550 0.1800 288,877 +0.02(+16.13%)
Jan 14, 2020 0.1650 0.1700 0.1500 0.1550 157,503 -0.01(-3.13%)
Jan 13, 2020 0.1500 0.1700 0.1500 0.1600 388,642 +0.01(+6.67%)
Jan 10, 2020 0.1600 0.1600 0.1450 0.1500 657,145 -0.01(-6.25%)
Jan 09, 2020 0.1650 0.1650 0.1550 0.1600 355,967 -0.01(-3.03%)
Jan 08, 2020 0.1700 0.1750 0.1650 0.1650 222,880 -0.01(-2.94%)
Jan 07, 2020 0.1750 0.1750 0.1700 0.1700 290,005 -0.00(-2.86%)
Jan 06, 2020 0.1850 0.1850 0.1750 0.1750 274,758 -0.01(-5.41%)
Jan 03, 2020 0.1900 0.1900 0.1850 0.1850 146,669 -0.01(-2.63%)
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.