FinancialContent is the trusted provider of stock market information to the media industry.
Harvest One Cannabis Inc (OP: HRVOF)
0.3051 USD  -0.0299 (-8.93%)
Streaming Delayed Price  /  Updated: 12:04 PM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 22, 2019 0.3375 0.3447 0.3197 0.3350 47,213 +0.03(+11.15%)
Oct 21, 2019 0.3390 0.3480 0.3014 0.3014 41,602 -0.04(-11.64%)
Oct 18, 2019 0.3615 0.3840 0.3410 0.3411 112,800 -0.03(-7.13%)
Oct 17, 2019 0.3210 0.3700 0.3210 0.3673 285,599 +0.05(+16.05%)
Oct 16, 2019 0.3220 0.3220 0.2975 0.3165 125,624 +0.02(+5.50%)
Oct 15, 2019 0.2527 0.3000 0.2527 0.3000 205,122 +0.06(+27.61%)
Oct 14, 2019 0.2130 0.2500 0.2130 0.2351 35,114 -0.01(-5.96%)
Oct 11, 2019 0.2430 0.2570 0.2370 0.2500 200,300 -0.01(-2.72%)
Oct 10, 2019 0.2800 0.2810 0.2472 0.2570 62,796 -0.01(-4.81%)
Oct 09, 2019 0.2735 0.2800 0.2680 0.2700 11,973 -0.01(-1.89%)
Oct 08, 2019 0.2900 0.2932 0.2750 0.2752 78,311 -0.02(-5.85%)
Oct 07, 2019 0.3300 0.3300 0.2923 0.2923 84,133 -0.00(-1.08%)
Oct 04, 2019 0.3058 0.3149 0.2800 0.2955 44,000 +0.00(+0.68%)
Oct 03, 2019 0.3950 0.3950 0.2754 0.2935 38,981 +0.00(+0.89%)
Oct 02, 2019 0.2760 0.3091 0.2658 0.2909 123,810 -0.01(-1.82%)
Oct 01, 2019 0.3050 0.3078 0.2774 0.2963 116,319 -0.02(-6.94%)
Sep 30, 2019 0.3160 0.3333 0.3000 0.3184 62,169 -0.02(-4.96%)
Sep 27, 2019 0.3452 0.3599 0.3300 0.3350 41,900 -0.01(-1.73%)
Sep 26, 2019 0.3303 0.3448 0.3170 0.3409 17,940 +0.02(+7.00%)
Sep 25, 2019 0.3545 0.3545 0.3110 0.3186 83,015 -0.01(-4.44%)
Sep 24, 2019 0.3527 0.3552 0.3197 0.3334 43,874 -0.02(-4.74%)
Sep 23, 2019 0.3600 0.3740 0.3450 0.3500 69,180 -0.00(-0.57%)
Sep 20, 2019 0.3630 0.3775 0.3500 0.3520 83,900 -0.02(-5.88%)
Sep 19, 2019 0.3585 0.3950 0.3585 0.3740 11,860 +0.01(+2.47%)
Sep 18, 2019 0.3780 0.3800 0.3637 0.3650 11,417 -0.01(-2.80%)
Sep 17, 2019 0.3925 0.3925 0.3666 0.3755 66,642 -0.01(-1.86%)
Sep 16, 2019 0.3754 0.3950 0.3605 0.3826 34,286 -0.01(-3.14%)
Sep 13, 2019 0.3750 0.3950 0.3657 0.3950 89,500 +0.01(+2.46%)
Sep 12, 2019 0.3725 0.3885 0.3650 0.3855 66,920 +0.01(+1.72%)
Sep 11, 2019 0.4059 0.4160 0.3771 0.3790 78,012 -0.02(-5.49%)
Sep 10, 2019 0.3791 0.4076 0.3775 0.4010 99,919 +0.02(+5.53%)
Sep 09, 2019 0.4240 0.4310 0.3700 0.3800 34,807 -0.03(-7.70%)
Sep 06, 2019 0.4072 0.4199 0.3888 0.4117 26,400 +0.03(+6.94%)
Sep 05, 2019 0.3730 0.4070 0.3720 0.3850 83,012 +0.00(+1.21%)
Sep 04, 2019 0.3770 0.3970 0.3770 0.3804 28,868 -0.00(-0.86%)
Sep 03, 2019 0.3900 0.3900 0.3770 0.3837 27,641 -0.01(-1.62%)
Aug 30, 2019 0.3870 0.4050 0.3849 0.3900 7,900 +0.00(+0.00%)
Aug 29, 2019 0.3880 0.4066 0.3853 0.3900 37,948 +0.00(+0.49%)
Aug 28, 2019 0.3925 0.4078 0.3780 0.3881 73,232 -0.03(-7.37%)
Aug 27, 2019 0.4155 0.4290 0.3739 0.4190 61,978 +0.01(+1.43%)
Aug 26, 2019 0.4160 0.4340 0.4020 0.4131 30,738 -0.00(-0.70%)
Aug 23, 2019 0.4500 0.4500 0.4160 0.4160 41,400 -0.01(-2.35%)
Aug 22, 2019 0.4300 0.4550 0.4250 0.4260 37,850 +0.00(+0.24%)
Aug 21, 2019 0.4220 0.4500 0.4169 0.4250 30,452 +0.00(+0.00%)
Aug 20, 2019 0.4130 0.4480 0.4130 0.4250 59,133 +0.00(+0.00%)
Aug 19, 2019 0.4300 0.4580 0.4250 0.4250 94,950 -0.02(-4.84%)
Aug 16, 2019 0.4240 0.4540 0.4240 0.4466 43,100 +0.03(+6.84%)
Aug 15, 2019 0.4332 0.4500 0.4142 0.4180 69,706 -0.02(-3.62%)
Aug 14, 2019 0.4620 0.4730 0.4275 0.4337 111,858 -0.04(-7.72%)
Aug 13, 2019 0.4440 0.4800 0.4307 0.4700 182,588 +0.05(+11.69%)
Aug 12, 2019 0.4370 0.4520 0.4191 0.4208 41,799 -0.00(-0.52%)
Aug 09, 2019 0.4350 0.4470 0.4170 0.4230 31,700 -0.03(-6.00%)
Aug 08, 2019 0.4285 0.4538 0.4250 0.4500 32,459 +0.01(+2.27%)
Aug 07, 2019 0.4450 0.4533 0.4250 0.4400 52,215 -0.01(-2.22%)
Aug 06, 2019 0.4557 0.4650 0.4426 0.4500 40,975 -0.02(-5.14%)
Aug 05, 2019 0.4650 0.4815 0.4085 0.4744 95,873 +0.02(+3.97%)
Aug 02, 2019 0.4000 0.4600 0.4000 0.4563 86,500 +0.05(+11.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.