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 29, 2018 0.9200 0.9200 0.9200 0 -0.04(-4.17%)
Mar 28, 2018 0.9800 0.9900 0.9300 0.9600 869,130 -0.03(-3.03%)
Mar 27, 2018 1.020 1.030 0.9500 0.9900 942,316 -0.03(-2.94%)
Mar 26, 2018 1.060 1.080 1.020 1.020 417,973 -0.03(-2.86%)
Mar 23, 2018 1.120 1.130 1.050 1.050 632,664 +0.02(+1.94%)
Mar 22, 2018 1.060 1.060 1.010 1.030 724,855 -0.06(-5.50%)
Mar 21, 2018 1.100 1.120 1.090 1.090 244,351 -0.03(-2.68%)
Mar 20, 2018 1.120 1.140 1.100 1.120 302,303 -0.02(-1.75%)
Mar 19, 2018 1.180 1.190 1.130 1.140 451,566 -0.01(-0.87%)
Mar 16, 2018 1.120 1.160 1.100 1.150 682,710 +0.02(+1.77%)
Mar 15, 2018 1.130 1.150 1.110 1.130 416,185 +0.00(+0.00%)
Mar 14, 2018 1.130 1.150 1.120 1.130 239,678 -0.02(-1.74%)
Mar 13, 2018 1.150 1.170 1.120 1.150 351,037 -0.01(-0.86%)
Mar 12, 2018 1.180 1.180 1.130 1.160 229,490 +0.00(+0.00%)
Mar 09, 2018 1.180 1.220 1.120 1.160 788,611 +0.00(+0.00%)
Mar 08, 2018 1.090 1.180 1.090 1.160 747,812 +0.07(+6.42%)
Mar 07, 2018 1.140 1.150 1.080 1.090 984,881 -0.08(-6.84%)
Mar 06, 2018 1.200 1.270 1.160 1.170 1,086,874 -0.03(-2.50%)
Mar 05, 2018 1.150 1.200 1.140 1.200 696,860 +0.06(+5.26%)
Mar 02, 2018 1.080 1.140 1.060 1.140 541,700 +0.05(+4.59%)
Mar 01, 2018 1.100 1.110 1.050 1.090 759,865 +0.04(+3.81%)
Feb 28, 2018 0.9800 1.090 0.9500 1.050 1,698,870 +0.06(+6.06%)
Feb 27, 2018 1.070 1.080 0.9600 0.9900 1,715,709 -0.10(-9.17%)
Feb 26, 2018 1.160 1.170 1.090 1.090 698,313 -0.07(-6.03%)
Feb 23, 2018 1.140 1.160 1.120 1.160 456,245 +0.02(+1.75%)
Feb 22, 2018 1.140 1.150 1.120 1.140 321,852 -0.01(-0.87%)
Feb 21, 2018 1.140 1.150 1.120 1.150 582,058 +0.03(+2.68%)
Feb 20, 2018 1.110 1.190 1.100 1.120 1,162,466 -0.03(-2.61%)
Feb 16, 2018 1.150 1.150 1.150 0 -0.04(-3.36%)
Feb 15, 2018 1.190 1.200 1.120 1.190 1,039,903 +0.02(+1.71%)
Feb 14, 2018 1.210 1.210 1.160 1.170 512,566 -0.03(-2.50%)
Feb 13, 2018 1.180 1.200 479,682 +0.00(+0.00%)
Feb 12, 2018 1.230 1.270 1.160 1.200 1,134,856 -0.01(-0.83%)
Feb 09, 2018 1.200 1.250 1.120 1.210 1,709,909 +0.01(+0.83%)
Feb 08, 2018 1.270 1.180 1.200 1,848,550 -0.02(-1.64%)
Feb 07, 2018 1.320 1.350 1.170 1.220 3,679,722 -0.01(-0.81%)
Feb 06, 2018 1.150 1.240 1.110 1.230 3,605,090 +0.16(+14.95%)
Feb 05, 2018 1.000 1.330 0.9900 1.070 3,880,525 -0.08(-6.96%)
Feb 02, 2018 1.250 1.260 1.050 1.150 3,210,287 -0.13(-10.16%)
Feb 01, 2018 1.530 1.530 1.270 1.280 3,638,035 -0.19(-12.93%)
Jan 31, 2018 1.540 1.700 1.470 1.470 2,711,074 -0.06(-3.92%)
Jan 30, 2018 1.680 1.680 1.500 1.530 2,657,271 -0.18(-10.53%)
Jan 29, 2018 1.820 1.840 1.700 1.710 1,733,072 -0.09(-5.00%)
Jan 26, 2018 1.760 1.800 1.670 1.800 1,080,642 +0.07(+4.05%)
Jan 25, 2018 1.810 1.850 1.710 1.730 1,740,586 -0.04(-2.26%)
Jan 24, 2018 1.850 1.870 1.750 1.770 2,335,729 -0.10(-5.35%)
Jan 23, 2018 1.960 1.960 1.830 1.870 2,187,950 -0.02(-1.06%)
Jan 22, 2018 1.980 1.820 1.890 4,027,060 +0.07(+3.85%)
Jan 19, 2018 1.590 1.840 1.570 1.820 2,552,944 +0.26(+16.67%)
Jan 18, 2018 1.620 1.540 1.560 1,686,863 -0.05(-3.11%)
Jan 17, 2018 1.730 1.730 1.590 1.610 2,212,030 -0.08(-4.73%)
Jan 16, 2018 1.820 1.820 1.630 1.690 2,628,931 -0.04(-2.31%)
Jan 15, 2018 1.450 1.830 1.450 1.730 3,822,960 +0.14(+8.81%)
Jan 12, 2018 1.660 1.670 1.420 1.590 4,750,902 -0.16(-9.14%)
Jan 11, 2018 1.870 1.890 1.650 1.750 4,184,369 -0.11(-5.91%)
Jan 10, 2018 1.970 1.800 1.860 4,171,749 +0.05(+2.76%)
Jan 09, 2018 2.120 2.120 1.800 1.810 10,656,188 -0.22(-10.84%)
Jan 08, 2018 2.050 2.200 1.950 2.030 8,531,320 +0.25(+14.04%)
Jan 05, 2018 1.490 1.970 1.460 1.780 6,822,255 +0.30(+20.27%)
Jan 04, 2018 1.500 1.530 1.340 1.480 3,963,941 +0.04(+2.78%)
Jan 03, 2018 1.450 1.500 1.340 1.440 4,188,502 +0.08(+5.88%)
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.