Harvest One Cannabis Inc (OP: HRVOF )

0.0508 USD -0.0035 (-6.45%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 0.0551 0.0551 0.0471 0.0543 12,170 -0.00(-3.38%)
Sep 28, 2020 0.0470 0.0562 0.0470 0.0562 43,994 +0.01(+19.57%)
Sep 25, 2020 0.0471 0.0550 0.0470 0.0470 69,500 -0.01(-16.22%)
Sep 24, 2020 0.0570 0.0570 0.0475 0.0561 53,416 -0.00(-0.36%)
Sep 23, 2020 0.0556 0.0563 0.0475 0.0563 8,015 +0.00(+0.36%)
Sep 22, 2020 0.0560 0.0561 0.0477 0.0561 26,014 +0.00(+2.94%)
Sep 21, 2020 0.0610 0.0610 0.0454 0.0545 10,023 +0.00(+9.00%)
Sep 18, 2020 0.0600 0.0610 0.0480 0.0500 55,200 -0.01(-10.07%)
Sep 17, 2020 0.0475 0.0556 0.0457 0.0556 50,257 +0.01(+13.01%)
Sep 16, 2020 0.0496 0.0556 0.0492 0.0492 19,871 -0.01(-9.72%)
Sep 15, 2020 0.0540 0.0556 0.0500 0.0545 219,749 +0.00(+9.00%)
Sep 14, 2020 0.0508 0.0557 0.0481 0.0500 58,948 +0.00(+3.31%)
Sep 11, 2020 0.0473 0.0484 0.0473 0.0484 1,600 -0.00(-3.20%)
Sep 10, 2020 0.0500 0.0510 0.0464 0.0500 19,001 +0.00(+0.00%)
Sep 09, 2020 0.0510 0.0559 0.0500 0.0500 3,899 +0.00(+0.00%)
Sep 08, 2020 0.0556 0.0558 0.0478 0.0500 66,878 -0.00(-5.66%)
Sep 04, 2020 0.0553 0.0560 0.0530 0.0530 2,300 +0.00(+5.37%)
Sep 03, 2020 0.0502 0.0564 0.0502 0.0503 27,434 -0.01(-9.86%)
Sep 02, 2020 0.0530 0.0561 0.0530 0.0558 19,084 +0.00(+5.28%)
Sep 01, 2020 0.0562 0.0576 0.0502 0.0530 8,720 -0.01(-9.86%)
Aug 31, 2020 0.0500 0.0588 0.0500 0.0588 85,982 +0.00(+0.68%)
Aug 28, 2020 0.0514 0.0600 0.0514 0.0584 105,600 +0.00(+5.04%)
Aug 27, 2020 0.0585 0.0620 0.0532 0.0556 55,773 -0.00(-6.71%)
Aug 26, 2020 0.0505 0.0599 0.0505 0.0596 44,395 +0.00(+8.56%)
Aug 25, 2020 0.0567 0.0567 0.0510 0.0549 147,080 +0.00(+7.65%)
Aug 24, 2020 0.0545 0.0586 0.0490 0.0510 95,614 -0.00(-8.27%)
Aug 21, 2020 0.0508 0.0588 0.0505 0.0556 19,700 +0.00(+5.90%)
Aug 20, 2020 0.0563 0.0581 0.0512 0.0525 40,367 -0.01(-9.64%)
Aug 19, 2020 0.0595 0.0611 0.0520 0.0581 63,190 +0.00(+0.17%)
Aug 18, 2020 0.0510 0.0610 0.0510 0.0580 50,454 -0.00(-1.36%)
Aug 17, 2020 0.0490 0.0640 0.0490 0.0588 326,240 +0.00(+3.70%)
Aug 14, 2020 0.0520 0.0679 0.0520 0.0567 78,800 -0.00(-0.35%)
Aug 13, 2020 0.0520 0.0641 0.0520 0.0569 7,559 -0.01(-8.67%)
Aug 12, 2020 0.0622 0.0624 0.0528 0.0623 29,432 +0.01(+17.55%)
Aug 11, 2020 0.0607 0.0654 0.0530 0.0530 56,551 -0.01(-18.34%)
Aug 10, 2020 0.0480 0.0650 0.0480 0.0649 63,100 +0.00(+5.19%)
Aug 07, 2020 0.0600 0.0617 0.0512 0.0617 175,200 +0.00(+2.83%)
Aug 06, 2020 0.0653 0.0690 0.0581 0.0600 75,593 -0.01(-8.12%)
Aug 05, 2020 0.0600 0.0685 0.0501 0.0653 62,506 +0.01(+12.20%)
Aug 04, 2020 0.0500 0.0610 0.0500 0.0582 47,158 -0.00(-7.62%)
Aug 03, 2020 0.0500 0.0630 0.0500 0.0630 44,730 +0.01(+22.09%)
Jul 31, 2020 0.0502 0.0599 0.0484 0.0516 23,400 -0.01(-10.57%)
Jul 30, 2020 0.0600 0.0600 0.0500 0.0577 209,712 +0.01(+9.49%)
Jul 29, 2020 0.0523 0.0618 0.0523 0.0527 27,983 -0.00(-4.18%)
Jul 28, 2020 0.0538 0.0612 0.0501 0.0550 187,738 -0.00(-4.18%)
Jul 27, 2020 0.0640 0.0640 0.0540 0.0574 58,276 -0.00(-4.33%)
Jul 24, 2020 0.0584 0.0630 0.0584 0.0600 80,200 -0.00(-4.00%)
Jul 23, 2020 0.0680 0.0680 0.0600 0.0625 14,109 -0.00(-4.43%)
Jul 22, 2020 0.0542 0.0677 0.0542 0.0654 114,622 +0.01(+10.85%)
Jul 21, 2020 0.0650 0.0658 0.0590 0.0590 16,522 -0.01(-9.23%)
Jul 20, 2020 0.0640 0.0650 0.0525 0.0650 10,801 +0.00(+8.15%)
Jul 17, 2020 0.0485 0.0631 0.0485 0.0601 24,800 -0.00(-1.31%)
Jul 16, 2020 0.0670 0.0670 0.0517 0.0609 20,151 -0.00(-0.65%)
Jul 15, 2020 0.0598 0.0615 0.0519 0.0613 41,270 +0.01(+11.45%)
Jul 14, 2020 0.0510 0.0669 0.0510 0.0550 14,249 -0.01(-14.60%)
Jul 13, 2020 0.0550 0.0644 0.0538 0.0644 575,994 +0.00(+7.33%)
Jul 10, 2020 0.0539 0.0650 0.0539 0.0600 80,700 +0.01(+11.11%)
Jul 09, 2020 0.0600 0.0620 0.0540 0.0540 59,509 -0.00(-5.92%)
Jul 08, 2020 0.0646 0.0661 0.0573 0.0574 33,178 -0.01(-10.87%)
Jul 07, 2020 0.0680 0.0680 0.0590 0.0644 222,165 +0.01(+10.09%)
Jul 06, 2020 0.0750 0.0750 0.0584 0.0585 138,086 -0.01(-9.72%)
Jul 02, 2020 0.0630 0.0700 0.0618 0.0648 34,400 +0.00(+8.00%)
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.