HRVOF - Harvest One Cannabis Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 20200.09200.09240.08200.08450.084585,322
May 28, 20200.09700.09700.08620.08870.0887226,568
May 27, 20200.09590.09590.08220.08500.085063,401
May 26, 20200.09450.10750.08550.09280.092888,446
May 22, 20200.11600.12980.08210.09490.0949486,098
May 21, 20200.06600.11370.06410.10500.1050300,566
May 20, 20200.04600.06250.04600.06220.0622166,243
May 19, 20200.06250.06250.05230.05640.0564170,457
May 18, 20200.06500.06500.04500.06000.0600177,504
May 15, 20200.04200.05850.04200.05760.0576171,430
May 14, 20200.04920.05700.04750.05520.055270,909
May 13, 20200.05900.06050.04620.05240.052431,999
May 12, 20200.05750.05750.04640.05540.055447,027
May 11, 20200.04600.05900.04600.04880.0488102,374
May 08, 20200.04800.05510.04740.05510.055187,377
May 07, 20200.05680.05720.04860.05480.0548122,934
May 06, 20200.05000.05630.05000.05630.056326,351
May 05, 20200.05920.05920.04990.05860.058618,287
May 04, 20200.05950.06100.04950.05380.053820,617
May 01, 20200.06060.06060.04970.05950.059513,323
Apr. 30, 20200.04900.06260.04900.05190.051917,168
Apr. 29, 20200.06200.06200.05000.05880.058899,404
Apr. 28, 20200.05900.05900.05400.05870.058716,405
Apr. 27, 20200.05140.05990.05000.05900.0590147,299
Apr. 24, 20200.04780.05710.04780.05120.051214,379
Apr. 23, 20200.05200.05200.04830.05080.050863,972
Apr. 22, 20200.03800.05400.03800.05190.0519304,185
Apr. 21, 20200.05000.05000.04600.04600.046016,780
Apr. 20, 20200.04200.05000.04200.05000.050011,153
Apr. 17, 20200.05150.05150.04500.04890.0489146,522
Apr. 16, 20200.05120.05130.04500.05130.05136,500
Apr. 15, 20200.04350.05120.04350.05000.050097,812
Apr. 14, 20200.05390.05410.04500.05000.0500139,182
Apr. 13, 20200.03900.05600.03900.05250.0525312,345
Apr. 09, 20200.05190.05510.04840.05510.0551204,900
Apr. 08, 20200.05030.05370.04880.05140.051442,849
Apr. 07, 20200.05000.05390.05000.05000.050086,093
Apr. 06, 20200.05450.05500.04000.04770.0477315,428
Apr. 03, 20200.04950.06440.04810.06170.061786,744
Apr. 02, 20200.06380.06490.06000.06410.064140,357
Apr. 01, 20200.06450.06900.06000.06000.060012,860
Mar. 31, 20200.07600.07600.06010.06540.065431,275
Mar. 30, 20200.07950.07950.06000.06550.0655108,253
Mar. 27, 20200.06200.08000.06200.07700.0770168,154
Mar. 26, 20200.03900.07280.03900.06470.0647516,936
Mar. 25, 20200.04470.04510.04190.04480.0448119,960
Mar. 24, 20200.03450.04250.03450.03500.035042,077
Mar. 23, 20200.04310.04310.03200.03500.035085,259
Mar. 20, 20200.04280.05070.03500.03660.0366197,877
Mar. 19, 20200.03910.04500.03910.04410.044122,285
Mar. 18, 20200.05200.05200.03500.04300.0430159,979
Mar. 17, 20200.03800.04940.03800.04770.047787,010
Mar. 16, 20200.04000.04620.03790.03790.0379101,206
Mar. 13, 20200.03650.04840.03650.04110.041111,449
Mar. 12, 20200.03630.04700.03630.03970.0397174,490
Mar. 11, 20200.05000.05000.03690.04700.047025,312
Mar. 10, 20200.04720.04720.04320.04560.045633,154
Mar. 09, 20200.04600.04700.03890.04040.0404107,085
Mar. 06, 20200.04600.05750.04500.05200.052082,980
Mar. 05, 20200.04840.05950.04840.05750.057565,917
Mar. 04, 20200.06350.07000.05310.06480.064864,743
Mar. 03, 20200.07000.07320.05710.06960.0696216,469
Mar. 02, 20200.07400.07400.06000.07010.070133,858
Feb. 28, 20200.05510.07000.04500.06620.0662228,756
Feb. 27, 20200.07400.07400.05460.06550.065573,287
Feb. 26, 20200.05960.07010.05960.06190.061915,378
Feb. 25, 20200.06500.07650.06120.06370.0637221,725
Feb. 24, 20200.06800.07020.06250.06250.062547,116
Feb. 21, 20200.07550.08210.07000.07100.071026,415
Feb. 20, 20200.07500.08000.06820.07790.077923,685
Feb. 19, 20200.07450.08190.06900.06990.069938,037
Feb. 18, 20200.08690.08790.07560.07600.07607,756
Feb. 14, 20200.07730.09090.07730.08190.081975,141
Feb. 13, 20200.07800.09180.06230.07500.0750248,421
Feb. 12, 20200.08910.09000.08000.08130.0813154,788
Feb. 11, 20200.09000.09000.08010.08820.088270,258
Feb. 10, 20200.09500.09880.08110.08230.082340,090
Feb. 07, 20200.09800.09850.08670.09570.095784,294
Feb. 06, 20200.10880.11080.09800.09800.098095,873
Feb. 05, 20200.10000.11080.10000.10790.107952,010
Feb. 04, 20200.10360.10910.10000.10030.100352,300
Feb. 03, 20200.10390.10390.08840.10310.103193,076
Jan. 31, 20200.10430.11700.10430.10800.108069,078
Jan. 30, 20200.10390.11590.10390.11010.110120,098
Jan. 29, 20200.11000.12300.11000.11350.113520,799
Jan. 28, 20200.12250.12250.11000.12070.120754,305
Jan. 27, 20200.11720.12100.11170.12010.1201129,431
Jan. 24, 20200.12990.12990.11990.12280.1228106,948
Jan. 23, 20200.12490.12810.12020.12260.12267,318
Jan. 22, 20200.11500.12850.11500.12680.126812,316
Jan. 21, 20200.13000.13380.12140.12660.126661,077
Jan. 17, 20200.13000.13500.12250.13000.130058,955
Jan. 16, 20200.13000.13800.12430.12440.1244180,362
Jan. 15, 20200.11100.13970.11100.13610.1361122,387
Jan. 14, 20200.12120.13360.11700.12000.120048,558
Jan. 13, 20200.11000.13200.11000.12990.129949,073
Jan. 10, 20200.12780.12780.10930.12080.120864,990
Jan. 09, 20200.13000.13400.11730.12500.125021,883
Jan. 08, 20200.13450.13940.12470.13270.132764,542
Jan. 07, 20200.13520.14220.12900.12910.129148,239
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...