Canada markets close in 1 hour 49 minutes

Harvest One Cannabis Inc. (HRVOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0722+0.0001 (+0.14%)
As of 1:54PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 22, 20210.07520.07750.07220.07220.072230,575
Jun. 21, 20210.07520.07520.06810.07210.072125,041
Jun. 18, 20210.07800.08300.07150.07220.072252,746
Jun. 17, 20210.06700.07350.06700.07320.073259,645
Jun. 16, 20210.07460.07460.06910.07200.0720220,336
Jun. 15, 20210.08800.08800.06900.07400.074085,720
Jun. 14, 20210.06900.08270.06900.07210.0721172,659
Jun. 11, 20210.08250.09200.07900.08260.082661,829
Jun. 10, 20210.08800.08800.06900.07900.079061,811
Jun. 09, 20210.07900.08300.07830.08200.0820257,721
Jun. 08, 20210.07940.08310.07810.08000.080032,791
Jun. 07, 20210.06950.08320.06900.07800.0780282,582
Jun. 04, 20210.07850.08030.07370.07910.079190,594
Jun. 03, 20210.06900.08800.06900.07880.0788108,848
Jun. 02, 20210.07920.07940.07430.07940.079451,816
Jun. 01, 20210.07900.08160.07410.07920.0792101,052
May 28, 20210.06500.08000.06500.07410.0741135,610
May 27, 20210.07540.07540.06580.06590.065930,045
May 26, 20210.06860.07060.06560.06800.068046,156
May 25, 20210.08000.08000.06800.06800.06807,298
May 24, 20210.06650.07450.06650.06800.068032,993
May 21, 20210.07600.07600.06800.06800.06809,756
May 20, 20210.06650.07120.06650.06800.068028,058
May 19, 20210.07500.07500.06800.07050.070520,137
May 18, 20210.08150.08150.06800.07080.070825,077
May 17, 20210.06750.08400.06500.06620.066276,189
May 14, 20210.06770.07300.06540.06990.0699187,662
May 13, 20210.06500.07480.06500.06800.0680174,814
May 12, 20210.08300.08300.06740.06740.0674571,843
May 11, 20210.09000.09000.07840.08300.083021,745
May 10, 20210.08380.08770.07840.08320.083272,842
May 07, 20210.09100.09200.07820.08200.082036,520
May 06, 20210.08150.08700.07750.08250.0825126,365
May 05, 20210.07200.09100.07200.08170.081747,780
May 04, 20210.08080.09500.07600.08570.085763,770
May 03, 20210.08150.08600.08080.08580.0858112,656
Apr. 30, 20210.07600.08700.07600.08700.087042,603
Apr. 29, 20210.08000.08700.08000.08500.085035,378
Apr. 28, 20210.08700.08700.08430.08480.084867,731
Apr. 27, 20210.08450.09900.08020.08700.087035,831
Apr. 26, 20210.07940.08920.07500.08450.0845124,290
Apr. 23, 20210.07800.08480.07800.08340.08342,259
Apr. 22, 20210.08450.08450.08350.08360.083611,939
Apr. 21, 20210.09000.09000.07970.08340.0834118,111
Apr. 20, 20210.07800.09800.07800.08500.085048,919
Apr. 19, 20210.09450.09450.08730.08740.087457,327
Apr. 16, 20210.08200.09990.08200.09000.090071,457
Apr. 15, 20210.09240.09610.08700.09000.090049,942
Apr. 14, 20210.10100.10100.08710.08710.087156,783
Apr. 13, 20210.10000.10000.08750.09120.091255,933
Apr. 12, 20210.11000.11000.08690.08790.087954,156
Apr. 09, 20210.09630.10190.09160.09540.095464,494
Apr. 08, 20210.09220.09870.07800.09630.096356,552
Apr. 07, 20210.10000.10000.09000.09500.0950132,320
Apr. 06, 20210.09450.09990.08900.09490.0949267,392
Apr. 05, 20210.08600.10600.08600.09520.0952667,490
Apr. 01, 20210.09800.09800.08320.08720.0872124,426
Mar. 31, 20210.08000.09710.07950.09190.0919220,927
Mar. 30, 20210.08500.08820.07800.08000.0800164,326
Mar. 29, 20210.10000.10200.08390.08990.0899135,060
Mar. 26, 20210.09800.09800.08280.08290.082996,752
Mar. 25, 20210.08000.09800.07850.08760.0876253,063
Mar. 24, 20210.09220.09420.08760.09040.090463,583
Mar. 23, 20210.10600.10600.08960.09090.0909302,247
Mar. 22, 20210.10000.11000.09180.09500.0950149,136
Mar. 19, 20210.09990.10050.09130.10000.1000139,865
Mar. 18, 20210.10700.10700.09830.10020.1002225,363
Mar. 17, 20210.11200.11500.09700.10050.1005325,864
Mar. 16, 20210.12800.12800.10630.10830.1083157,608
Mar. 15, 20210.11760.13570.10760.11670.1167576,020
Mar. 12, 20210.11600.13000.10800.12220.1222393,498
Mar. 11, 20210.11000.13100.11000.12820.1282735,950
Mar. 10, 20210.12520.14300.12000.13110.1311200,597
Mar. 09, 20210.14300.14300.12100.13150.1315117,419
Mar. 08, 20210.13000.13000.11770.12500.125061,846
Mar. 05, 20210.13150.13150.11000.11660.116680,109
Mar. 04, 20210.12600.14550.11500.11510.1151377,618
Mar. 03, 20210.14500.14500.13510.13880.1388109,574
Mar. 02, 20210.15100.16400.13800.13980.1398293,891
Mar. 01, 20210.15400.16700.14750.14880.1488505,934
Feb. 26, 20210.16250.16400.14490.15030.1503432,065
Feb. 25, 20210.16100.16100.13440.15320.1532361,757
Feb. 24, 20210.15000.17200.15000.15140.1514481,311
Feb. 23, 20210.16780.17490.14630.15000.1500354,310
Feb. 22, 20210.17690.18020.15350.16860.16861,116,731
Feb. 19, 20210.13450.17940.12860.16790.1679934,001
Feb. 18, 20210.15220.15550.12750.13450.13451,107,006
Feb. 17, 20210.16250.17390.14510.15440.1544633,098
Feb. 16, 20210.22000.22840.16300.17790.1779937,385
Feb. 12, 20210.21200.22120.16590.20970.20971,122,236
Feb. 11, 20210.43700.43700.21680.22790.22793,412,412
Feb. 10, 20210.23800.45470.22380.38900.38903,451,948
Feb. 09, 20210.14550.19100.13400.18970.18971,778,433
Feb. 08, 20210.10690.12990.09750.12590.12591,243,815
Feb. 05, 20210.08320.10010.06900.09450.0945572,905
Feb. 04, 20210.08000.08500.07410.07670.0767208,077
Feb. 03, 20210.06530.08400.06530.07430.0743171,311
Feb. 02, 20210.07450.08800.06920.06960.069691,541
Feb. 01, 20210.07920.08340.07500.07500.0750259,867
Jan. 29, 20210.06900.08800.06900.07900.0790112,228
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...