HRVOF - Harvest One Cannabis Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 11, 20190.24300.25700.23700.25000.2500200,334
Oct. 10, 2019------
Oct. 09, 20190.27350.28000.26800.27000.270011,973
Oct. 08, 20190.29000.29320.27500.27520.275278,311
Oct. 07, 20190.33000.33000.29230.29230.292384,133
Oct. 04, 20190.30580.31490.28000.29550.295544,066
Oct. 03, 20190.39500.39500.27540.29340.293438,981
Oct. 02, 20190.27600.30910.26580.29090.2909123,810
Oct. 01, 20190.30500.30770.27740.29630.2963116,319
Sep. 30, 20190.31600.33320.30000.31840.318462,169
Sep. 27, 20190.34520.35990.33000.33500.335041,952
Sep. 26, 20190.33030.34480.31700.34090.340917,940
Sep. 25, 20190.35440.35440.31100.31860.318683,015
Sep. 24, 20190.35270.35520.31970.33340.333443,874
Sep. 23, 20190.36000.37400.34500.35000.350069,180
Sep. 20, 20190.36300.37750.35000.35200.352083,983
Sep. 19, 20190.35850.39500.35850.37400.374011,860
Sep. 18, 20190.37800.38000.36370.36500.365011,417
Sep. 17, 20190.39250.39250.36660.37550.375566,642
Sep. 16, 20190.37540.39500.36050.38260.382634,286
Sep. 13, 20190.37490.39500.36570.39500.395089,532
Sep. 12, 20190.37250.38850.36500.38550.385566,920
Sep. 11, 20190.40590.41600.37710.37900.379078,012
Sep. 10, 20190.37910.40760.37750.40100.401099,919
Sep. 09, 20190.42400.43100.37000.38000.380034,807
Sep. 06, 20190.40720.41990.38880.41170.411726,400
Sep. 05, 20190.37300.40700.37200.38500.385083,012
Sep. 04, 20190.37700.39700.37700.38040.380428,868
Sep. 03, 20190.39000.39000.37700.38370.383727,641
Aug. 30, 20190.38700.40500.38490.39000.39007,916
Aug. 29, 20190.38800.40660.38530.39000.390037,948
Aug. 28, 20190.39250.40780.37800.38810.388173,232
Aug. 27, 20190.41550.42900.37390.41900.419061,978
Aug. 26, 20190.41600.43400.40200.41300.413030,738
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...