Heritage Cannabis Holdings Corp. (HERTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0023

+0.0003

(+15.00%)

At close: 03:53PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.0010	0.0025	0.0010	0.0023	0.0023	119,420
May 06, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	110,000
May 03, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	700
May 02, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
May 01, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	193,900
Apr 30, 2024	0.0016	0.0018	0.0016	0.0018	0.0018	70,452
Apr 29, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	500
Apr 26, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	15,172
Apr 25, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 24, 2024	0.0016	0.0018	0.0010	0.0010	0.0010	20,400
Apr 23, 2024	0.0020	0.0020	0.0010	0.0010	0.0010	464,484
Apr 22, 2024	0.0010	0.0020	0.0010	0.0010	0.0010	36,330
Apr 19, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 18, 2024	0.0011	0.0020	0.0010	0.0010	0.0010	155,466
Apr 17, 2024	0.0015	0.0018	0.0015	0.0015	0.0015	553,666
Apr 16, 2024	0.0015	0.0018	0.0015	0.0018	0.0018	51,198
Apr 15, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Apr 12, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	140
Apr 11, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	5,000
Apr 10, 2024	0.0011	0.0017	0.0011	0.0014	0.0014	1,212,915
Apr 09, 2024	0.0020	0.0020	0.0010	0.0010	0.0010	3,896,697
Apr 08, 2024	0.0026	0.0026	0.0020	0.0020	0.0020	451,800
Apr 05, 2024	0.0030	0.0030	0.0020	0.0020	0.0020	536,090
Apr 04, 2024	0.0030	0.0034	0.0020	0.0030	0.0030	2,519,928
Apr 03, 2024	0.0051	0.0100	0.0022	0.0027	0.0027	2,937,356
Apr 02, 2024	0.0138	0.0138	0.0065	0.0120	0.0120	32,000
Apr 01, 2024	0.0100	0.0120	0.0087	0.0087	0.0087	294,964
Mar 28, 2024	0.0077	0.0116	0.0076	0.0076	0.0076	136,545
Mar 27, 2024	0.0071	0.0077	0.0070	0.0070	0.0070	11,500
Mar 26, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	1,318
Mar 25, 2024	0.0063	0.0066	0.0063	0.0066	0.0066	7,000
Mar 22, 2024	0.0071	0.0074	0.0047	0.0055	0.0055	101,480
Mar 21, 2024	0.0069	0.0077	0.0069	0.0071	0.0071	367,397
Mar 20, 2024	0.0040	0.0070	0.0040	0.0068	0.0068	127,675
Mar 19, 2024	0.0041	0.0041	0.0040	0.0040	0.0040	50,000
Mar 18, 2024	0.0040	0.0065	0.0040	0.0065	0.0065	34,124
Mar 15, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	81,245
Mar 14, 2024	0.0055	0.0055	0.0052	0.0052	0.0052	56,600
Mar 13, 2024	0.0050	0.0055	0.0050	0.0055	0.0055	1,587,932
Mar 12, 2024	0.0061	0.0061	0.0042	0.0048	0.0048	2,301,568
Mar 11, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	30,000
Mar 08, 2024	0.0056	0.0056	0.0049	0.0049	0.0049	78,000
Mar 07, 2024	0.0055	0.0060	0.0055	0.0060	0.0060	83,399
Mar 06, 2024	0.0068	0.0068	0.0060	0.0063	0.0063	20,826
Mar 05, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	100
Mar 04, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Mar 01, 2024	0.0060	0.0060	0.0045	0.0049	0.0049	254,727
Feb 29, 2024	0.0073	0.0073	0.0060	0.0060	0.0060	68,616
Feb 28, 2024	0.0074	0.0077	0.0073	0.0073	0.0073	1,357,500
Feb 27, 2024	0.0079	0.0079	0.0060	0.0061	0.0061	62,589
Feb 26, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	4,056
Feb 23, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	500
Feb 22, 2024	0.0070	0.0075	0.0069	0.0069	0.0069	19,850
Feb 21, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	4,850
Feb 20, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	24,500
Feb 16, 2024	0.0070	0.0077	0.0070	0.0070	0.0070	15,747
Feb 15, 2024	0.0070	0.0073	0.0070	0.0070	0.0070	33,455
Feb 14, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	15,070
Feb 13, 2024	0.0049	0.0070	0.0049	0.0070	0.0070	200,151
Feb 12, 2024	0.0078	0.0088	0.0072	0.0072	0.0072	79,000
Feb 09, 2024	0.0068	0.0069	0.0064	0.0069	0.0069	67,528
Feb 08, 2024	0.0060	0.0089	0.0060	0.0075	0.0075	101,300
Feb 07, 2024	0.0077	0.0077	0.0077	0.0077	0.0077	1,870
Feb 06, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 05, 2024	0.0089	0.0089	0.0059	0.0080	0.0080	106,400
Feb 02, 2024	0.0097	0.0097	0.0077	0.0081	0.0081	177,001
Feb 01, 2024	0.0078	0.0079	0.0075	0.0078	0.0078	350,580
Jan 31, 2024	0.0087	0.0091	0.0076	0.0090	0.0090	104,834
Jan 30, 2024	0.0098	0.0098	0.0098	0.0098	0.0098	5,069
Jan 29, 2024	0.0077	0.0098	0.0077	0.0088	0.0088	44,953
Jan 26, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	59,100
Jan 25, 2024	0.0089	0.0089	0.0081	0.0081	0.0081	118,725
Jan 24, 2024	0.0081	0.0088	0.0081	0.0081	0.0081	30,100
Jan 23, 2024	0.0100	0.0100	0.0089	0.0089	0.0089	158,283
Jan 22, 2024	0.0083	0.0083	0.0083	0.0083	0.0083	1,000
Jan 19, 2024	0.0113	0.0113	0.0083	0.0099	0.0099	117,697
Jan 18, 2024	0.0114	0.0114	0.0114	0.0114	0.0114	-
Jan 17, 2024	0.0105	0.0114	0.0097	0.0114	0.0114	1,079,246
Jan 16, 2024	0.0106	0.0110	0.0106	0.0107	0.0107	13,351
Jan 12, 2024	0.0115	0.0115	0.0097	0.0099	0.0099	23,126
Jan 11, 2024	0.0076	0.0100	0.0076	0.0100	0.0100	50,250
Jan 10, 2024	0.0079	0.0079	0.0079	0.0079	0.0079	10,000
Jan 09, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	5,500
Jan 08, 2024	0.0099	0.0099	0.0088	0.0099	0.0099	16,600
Jan 05, 2024	0.0086	0.0090	0.0084	0.0090	0.0090	1,697
Jan 04, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	2,250
Jan 03, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Jan 02, 2024	0.0073	0.0088	0.0073	0.0075	0.0075	43,469
Dec 29, 2023	0.0063	0.0085	0.0063	0.0075	0.0075	18,668
Dec 28, 2023	0.0073	0.0099	0.0073	0.0074	0.0074	266,333
Dec 27, 2023	0.0090	0.0090	0.0090	0.0090	0.0090	10,000
Dec 26, 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
Dec 22, 2023	0.0090	0.0094	0.0090	0.0090	0.0090	23,211
Dec 21, 2023	0.0092	0.0099	0.0092	0.0099	0.0099	20,344
Dec 20, 2023	0.0088	0.0088	0.0088	0.0088	0.0088	-
Dec 19, 2023	0.0099	0.0099	0.0088	0.0088	0.0088	4,112
Dec 18, 2023	0.0092	0.0100	0.0073	0.0100	0.0100	21,482
Dec 15, 2023	0.0099	0.0099	0.0099	0.0099	0.0099	-
Dec 14, 2023	0.0085	0.0099	0.0085	0.0099	0.0099	25,100
Dec 13, 2023	0.0085	0.0100	0.0085	0.0100	0.0100	49,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7271-0.0015(-0.21%)

CRUDE OIL77.06-1.32(-1.68%)

Bitcoin CAD85,654.33-1,772.41(-2.03%)

Heritage Cannabis Holdings Corp. (HERTF)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7271
-0.0015(-0.21%)

CRUDE OIL
77.06
-1.32(-1.68%)

Bitcoin CAD
85,654.33
-1,772.41(-2.03%)