HRVOF - Harvest One Cannabis Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.45000.45000.41600.41600.416041,424
Aug 22, 20190.43000.45500.42500.42600.426037,850
Aug 21, 20190.42200.45000.41690.42500.425030,452
Aug 20, 20190.41300.44800.41300.42500.425059,133
Aug 19, 20190.43000.45800.42500.42500.425094,950
Aug 16, 20190.42400.45400.42400.44660.446643,120
Aug 15, 20190.43320.45000.41420.41800.418069,706
Aug 14, 20190.46200.47300.42750.43370.4337111,858
Aug 13, 20190.44400.48000.43070.47000.4700182,588
Aug 12, 20190.43700.45200.41910.42080.420841,799
Aug 09, 20190.41700.44690.41700.42300.423031,721
Aug 08, 20190.42850.45380.42500.45000.450032,459
Aug 07, 20190.44500.45330.42500.44000.440052,215
Aug 06, 20190.45570.46500.44260.45000.450040,975
Aug 05, 20190.46490.48150.40850.47440.474495,873
Aug 02, 20190.40000.46000.40000.45630.456386,528
Aug 01, 20190.38850.42200.38850.41000.410092,706
Jul 31, 20190.41680.43300.40000.42000.420042,842
Jul 30, 20190.40400.43800.40400.42000.420042,055
Jul 29, 20190.42100.43820.41200.42000.420035,197
Jul 26, 20190.45260.45260.42740.43000.430075,569
Jul 25, 20190.42800.46000.42800.43070.430764,515
Jul 24, 20190.44800.45550.42400.43150.431542,413
Jul 23, 20190.47100.47100.42340.43900.4390111,713
Jul 22, 20190.47950.48900.45200.46000.460020,627
Jul 19, 20190.45610.47200.44500.46900.469067,856
Jul 18, 20190.48370.48900.45000.48490.484919,961
Jul 17, 20190.46150.49270.45000.48790.487939,963
Jul 16, 20190.46990.47180.42720.47160.471686,653
Jul 15, 20190.45080.48420.43110.46370.463772,657
Jul 12, 20190.47500.47500.40110.44000.4400198,016
Jul 11, 20190.48620.48620.44600.46100.4610131,292
Jul 10, 20190.48850.51000.47800.47800.478088,352
Jul 09, 20190.52600.52600.48730.51500.5150104,976
Jul 08, 20190.54250.54250.51000.51000.510065,520
Jul 05, 20190.54450.57500.54130.55000.550049,146
Jul 03, 20190.54900.57760.53000.55660.556642,215
Jul 02, 20190.57300.58370.55840.57420.574296,272
Jul 01, 20190.48300.58910.48300.58210.5821146,117
Jun 28, 20190.54750.56240.53000.54600.546039,226
Jun 27, 20190.58450.58500.54550.56060.5606117,362
Jun 26, 20190.48950.58450.48950.58450.5845264,896
Jun 25, 20190.48000.49900.46070.49900.4990145,538
Jun 24, 20190.51600.53000.48000.48500.485039,730
Jun 21, 20190.46200.51700.43500.51600.516085,504
Jun 20, 20190.47520.48950.46300.46740.467456,249
Jun 19, 20190.47900.49640.45900.46370.463760,505
Jun 18, 20190.48000.49200.45000.45000.4500110,976
Jun 17, 20190.50000.51240.47460.48470.484749,373
Jun 14, 20190.48600.52110.48600.50000.500041,050
Jun 13, 20190.54590.54900.50000.50850.508560,664
Jun 12, 20190.53770.55200.52700.54290.5429190,567
Jun 11, 20190.54200.56000.53000.54550.545544,820
Jun 10, 2019------
Jun 07, 20190.53550.55000.52980.54020.540260,415
Jun 06, 20190.54600.54600.51700.53680.536829,637
Jun 05, 20190.53450.55000.53000.54140.541428,438
Jun 04, 20190.54610.56040.52840.53470.534762,356
Jun 03, 20190.54000.57200.53200.53980.539877,151
May 31, 20190.60800.60800.53420.55100.5510163,026
May 30, 20190.59000.62150.58720.62150.621564,600
May 29, 20190.61550.62440.58600.60500.605094,790
May 28, 20190.61230.64200.60300.62290.622952,493
May 24, 20190.63500.64230.60100.62000.620046,392
May 23, 20190.61800.64000.57590.64000.640079,569
May 22, 20190.58500.61280.56200.59980.5998223,434
May 21, 20190.56400.62000.55000.59890.5989108,227
May 20, 20190.59000.63000.53010.55000.5500137,395
May 17, 20190.55000.57100.53880.56880.5688166,538
May 16, 20190.54950.58000.54400.54580.545884,204
May 15, 20190.55500.57340.54850.56500.5650124,724
May 14, 20190.57600.61100.56610.57300.5730143,181
May 13, 20190.58600.61470.57500.58000.580084,816
May 10, 20190.60350.61610.55780.60000.600099,201
May 09, 20190.61200.63190.60000.60720.607283,186
May 08, 20190.63360.64000.61000.62700.627042,373
May 07, 20190.65300.65500.62500.62660.6266150,641
May 06, 20190.60500.64960.60500.64960.649618,359
May 03, 20190.64300.64300.62000.63510.635159,528
May 02, 20190.63000.65800.61110.62880.628871,353
May 01, 20190.62400.66000.62400.63000.630030,872
Apr 30, 20190.64450.66000.61200.64000.6400112,455
Apr 29, 20190.67000.67000.63500.65500.655073,301
Apr 26, 20190.67300.67300.64000.66640.666459,002
Apr 25, 20190.64450.65860.63200.64000.6400118,759
Apr 24, 20190.65000.66500.62830.64000.640066,668
Apr 23, 20190.65430.66150.63000.64440.644460,509
Apr 22, 20190.62850.64970.62300.64970.6497112,282
Apr 18, 20190.64360.67030.62000.63760.6376162,601
Apr 17, 20190.69600.69600.63000.67220.6722268,092
Apr 16, 20190.58520.67910.57300.64900.6490194,285
Apr 15, 20190.60000.65610.55500.56500.5650252,080
Apr 12, 20190.68920.68920.59470.61990.6199294,250
Apr 11, 20190.80000.80000.61540.63000.6300139,995
Apr 10, 20190.68600.68600.61720.64000.6400200,327
Apr 09, 20190.68640.72000.67000.68000.6800131,012
Apr 08, 20190.71500.80000.68100.71620.7162482,007
Apr 05, 20190.72000.74500.70400.72000.7200218,421
Apr 04, 20190.73080.79000.70400.72000.7200180,579
Apr 03, 20190.74750.77500.71960.73970.7397173,695
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...