Canada markets closed

Harvest One Cannabis Inc. (HRVOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0569-0.0054 (-8.67%)
At close: 3:34PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 13, 20200.05200.06410.05200.05690.05697,559
Aug. 12, 20200.06220.06240.05280.06230.062329,407
Aug. 11, 20200.06070.06540.05300.05300.053056,551
Aug. 10, 20200.04800.06500.04800.06490.064963,109
Aug. 07, 20200.06000.06170.05120.06170.0617175,244
Aug. 06, 20200.06530.06900.05800.06000.060075,593
Aug. 05, 20200.06000.06850.05010.06530.065362,506
Aug. 04, 20200.05000.06100.05000.05820.058247,158
Aug. 03, 20200.05000.06300.05000.06300.063044,730
Jul. 31, 20200.05020.05990.04840.05160.051623,483
Jul. 30, 20200.06000.06000.05000.05770.0577209,712
Jul. 29, 20200.05230.06180.05230.05270.052727,983
Jul. 28, 20200.05380.06120.05010.05500.0550187,738
Jul. 27, 20200.06400.06400.05400.05740.057458,276
Jul. 24, 20200.05840.06300.05840.06000.060080,221
Jul. 23, 20200.06800.06800.06000.06250.062514,109
Jul. 22, 20200.05420.06770.05420.06540.0654114,622
Jul. 21, 20200.06500.06580.05900.05900.059016,522
Jul. 20, 20200.06400.06500.05250.06500.065010,801
Jul. 17, 20200.04850.06310.04850.06010.060124,818
Jul. 16, 20200.06700.06700.05170.06090.060920,151
Jul. 15, 20200.05970.06150.05190.06130.061341,270
Jul. 14, 20200.05100.06690.05100.05500.055014,249
Jul. 13, 20200.05500.06440.05380.06440.0644575,994
Jul. 10, 20200.05390.06500.05390.06000.060080,787
Jul. 09, 20200.06000.06200.05400.05400.054059,509
Jul. 08, 20200.06460.06610.05730.05740.057433,178
Jul. 07, 20200.06800.06800.05900.06440.0644222,165
Jul. 06, 20200.07500.07500.05840.05850.0585138,086
Jul. 02, 20200.06300.07000.06180.06480.064834,484
Jul. 01, 20200.06000.07700.06000.06000.060018,351
Jun. 30, 20200.06790.07300.06140.07000.070033,760
Jun. 29, 20200.06770.07420.06220.06460.064619,018
Jun. 26, 20200.07320.07500.06450.07110.071160,499
Jun. 25, 20200.07550.07690.06460.06800.0680130,955
Jun. 24, 20200.07560.07560.06950.07550.075517,513
Jun. 23, 20200.06870.08700.06870.07580.075857,141
Jun. 22, 20200.08240.08300.07200.07580.075816,992
Jun. 19, 20200.08150.08610.07200.08220.0822106,661
Jun. 18, 20200.08700.08700.07420.08000.080063,328
Jun. 17, 20200.07410.08850.07410.08370.083788,707
Jun. 16, 20200.09100.09100.08000.08600.086074,600
Jun. 15, 20200.08320.08780.07530.08290.082943,395
Jun. 12, 20200.09900.09900.07630.08290.0829170,200
Jun. 11, 20200.08170.09380.08000.08550.085569,374
Jun. 10, 20200.09310.09600.08400.09220.092286,694
Jun. 09, 20200.09600.09600.08000.09310.093143,608
Jun. 08, 20200.08500.09350.08000.09000.0900583,732
Jun. 05, 20200.08000.09500.08000.08560.085685,092
Jun. 04, 20200.09500.09590.08150.09000.0900124,230
Jun. 03, 20200.09100.09650.08370.09000.0900105,863
Jun. 02, 20200.09700.10060.08600.09130.091348,915
Jun. 01, 20200.08400.09390.08400.09000.090051,535
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...