Harvest One Cannabis Inc (OP: HRVOF )

0.0351 USD -0.0052 (-12.90%)
Official Closing Price Updated: 3:13 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.0341 0.0351 0.0341 0.0351 16,001 -0.01(-12.90%)
Oct 29, 2020 0.0350 0.0403 0.0324 0.0403 13,090 +0.00(+1.00%)
Oct 28, 2020 0.0480 0.0480 0.0357 0.0399 50,214 -0.00(-6.56%)
Oct 27, 2020 0.0340 0.0479 0.0340 0.0427 39,227 +0.00(+2.40%)
Oct 26, 2020 0.0340 0.0500 0.0340 0.0417 15,690 -0.00(-3.47%)
Oct 23, 2020 0.0406 0.0432 0.0406 0.0432 11,600 +0.00(+2.86%)
Oct 22, 2020 0.0500 0.0500 0.0420 0.0420 46,414 +0.00(+0.00%)
Oct 21, 2020 0.0407 0.0492 0.0407 0.0420 25,850 -0.00(-6.67%)
Oct 20, 2020 0.0423 0.0500 0.0423 0.0450 27,574 -0.00(-6.25%)
Oct 19, 2020 0.0444 0.0552 0.0420 0.0480 47,330 -0.00(-2.04%)
Oct 16, 2020 0.0473 0.0490 0.0473 0.0490 7,200 +0.00(+10.61%)
Oct 15, 2020 0.0410 0.0500 0.0410 0.0443 5,065 -0.01(-11.40%)
Oct 14, 2020 0.0400 0.0515 0.0400 0.0500 35,342 -0.00(-3.10%)
Oct 13, 2020 0.0540 0.0540 0.0423 0.0516 20,397 -0.00(-4.44%)
Oct 12, 2020 0.0414 0.0600 0.0400 0.0540 30,800 +0.00(+5.26%)
Oct 09, 2020 0.0450 0.0547 0.0450 0.0513 16,000 +0.00(+3.01%)
Oct 08, 2020 0.0425 0.0498 0.0380 0.0498 342,900 +0.01(+17.18%)
Oct 07, 2020 0.0530 0.0530 0.0403 0.0425 33,882 -0.01(-16.50%)
Oct 06, 2020 0.0510 0.0510 0.0421 0.0509 90,171 +0.00(+7.84%)
Oct 05, 2020 0.0450 0.0542 0.0438 0.0472 50,381 +0.00(+3.74%)
Oct 02, 2020 0.0385 0.0523 0.0385 0.0455 5,500 -0.00(-4.81%)
Oct 01, 2020 0.0508 0.0523 0.0478 0.0478 101,434 -0.00(-2.45%)
Sep 30, 2020 0.0542 0.0542 0.0490 0.0490 18,558 -0.01(-9.76%)
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%)
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.