Canada Markets close in 1 hr 18 mins

Harvest One Cannabis Inc. (HVT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
As of 02:07PM EDT. Market open.
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.03500.03500.03000.03500.035090,870
Aug 11, 20220.03000.03500.03000.03500.035054,900
Aug 10, 20220.03000.03000.03000.03000.03008,700
Aug 09, 20220.03500.03500.03000.03000.030053,000
Aug 08, 20220.03500.03500.03500.03500.035048,700
Aug 05, 20220.03500.03500.03000.03000.0300221,500
Aug 04, 20220.03000.03000.03000.03000.030055,300
Aug 03, 20220.03000.03000.03000.03000.030036,300
Aug 02, 20220.03500.03500.03000.03000.0300228,600
Jul 29, 20220.03000.03500.03000.03500.035039,400
Jul 28, 20220.03500.03500.03000.03500.0350131,900
Jul 27, 20220.03000.03000.03000.03000.030017,500
Jul 26, 20220.03000.03000.03000.03000.030064,400
Jul 25, 20220.03000.03000.03000.03000.03005,600
Jul 22, 20220.03500.03500.03000.03500.035082,000
Jul 21, 20220.03000.03500.03000.03500.0350428,400
Jul 20, 20220.03500.03500.03000.03500.035036,700
Jul 19, 20220.03000.03500.03000.03500.035035,200
Jul 18, 20220.03500.03500.03500.03500.0350223,100
Jul 15, 20220.02500.03000.02500.03000.030050,700
Jul 14, 20220.03000.03000.03000.03000.030018,900
Jul 13, 20220.03000.03500.03000.03500.035016,400
Jul 12, 20220.03000.03500.03000.03500.0350192,000
Jul 11, 20220.02500.03000.02500.03000.030060,900
Jul 08, 20220.03500.03500.03500.03500.035043,000
Jul 07, 20220.03000.03500.03000.03500.035042,800
Jul 06, 20220.03500.03500.03500.03500.03508,000
Jul 05, 20220.02500.03500.02500.03500.035029,600
Jul 04, 20220.03000.03000.02500.03000.030051,100
Jun 30, 20220.03000.03000.03000.03000.030039,000
Jun 29, 20220.03000.03000.03000.03000.03002,000
Jun 28, 20220.03000.03000.03000.03000.03003,900
Jun 27, 20220.03000.03500.03000.03500.035071,200
Jun 24, 20220.03000.03500.03000.03000.0300117,500
Jun 23, 20220.03000.03000.03000.03000.030029,400
Jun 22, 20220.03000.03500.03000.03500.0350113,000
Jun 21, 20220.03000.03500.02500.03000.030045,000
Jun 20, 20220.02500.03000.02500.02500.0250694,500
Jun 17, 20220.02500.03500.02500.03500.0350155,100
Jun 16, 20220.03000.03000.03000.03000.030097,000
Jun 15, 20220.03000.03000.02500.03000.030066,500
Jun 14, 20220.03000.03500.03000.03000.0300166,600
Jun 13, 20220.03000.03500.03000.03000.030094,300
Jun 10, 20220.03000.03500.03000.03500.035030,900
Jun 09, 20220.03000.03500.03000.03000.0300515,400
Jun 08, 20220.03500.03500.03000.03000.030058,500
Jun 07, 20220.03000.03500.03000.03500.0350209,700
Jun 06, 20220.03500.03500.03000.03000.030021,400
Jun 03, 20220.03500.03500.03000.03000.030018,800
Jun 02, 20220.03000.03000.03000.03000.03006,100
Jun 01, 20220.03000.03500.03000.03000.030067,900
May 31, 20220.03000.03000.03000.03000.030011,900
May 30, 20220.03500.03500.03000.03500.0350596,000
May 27, 20220.03500.04000.03500.03500.035085,000
May 26, 20220.04000.04000.03500.04000.040063,600
May 25, 20220.03500.04500.03500.04000.040022,100
May 24, 20220.03500.04000.03500.04000.040021,100
May 20, 20220.04000.04000.04000.04000.040074,000
May 19, 20220.04500.04500.04000.04000.040062,900
May 18, 20220.04000.04000.04000.04000.040012,600
May 17, 20220.04000.04000.03500.03500.035052,200
May 16, 20220.04500.04500.03500.03500.0350105,200
May 13, 20220.04000.04500.04000.04000.0400116,100
May 12, 20220.04000.04000.04000.04000.040052,000
May 11, 20220.03500.04000.03500.04000.0400189,100
May 10, 20220.03500.04000.03500.03500.035044,200
May 09, 20220.03500.04000.03500.04000.0400126,300
May 06, 20220.03500.04000.03500.04000.040019,000
May 05, 20220.04000.04000.03500.04000.0400146,800
May 04, 20220.04000.04000.04000.04000.040032,600
May 03, 20220.04000.04000.04000.04000.0400275,400
May 02, 20220.04500.04500.04000.04000.0400163,300
Apr 29, 20220.04500.04500.04500.04500.045019,300
Apr 28, 20220.04500.04500.04500.04500.0450170,200
Apr 27, 20220.04500.05000.04500.04500.045011,600
Apr 26, 20220.05000.05000.04500.04500.045029,900
Apr 25, 20220.05000.05000.04500.05000.050027,900
Apr 22, 20220.04500.04500.04500.04500.04503,200
Apr 21, 20220.04500.05000.04500.05000.050036,100
Apr 20, 20220.05000.05000.04500.04500.045047,400
Apr 19, 20220.04500.05000.04500.05000.050039,800
Apr 18, 20220.04500.05000.04500.05000.050013,500
Apr 14, 20220.05000.05000.04500.05000.050085,300
Apr 13, 20220.04500.05000.04500.05000.050022,200
Apr 12, 20220.05000.05000.04500.04500.045048,800
Apr 11, 20220.05000.05000.05000.05000.05009,200
Apr 08, 20220.05000.05000.05000.05000.050044,500
Apr 07, 20220.05000.05000.05000.05000.0500145,900
Apr 06, 20220.05000.05500.05000.05000.050023,300
Apr 05, 20220.05000.05500.05000.05000.050025,600
Apr 04, 20220.05500.05500.05000.05000.0500120,900
Apr 01, 20220.05500.05500.05000.05000.0500195,900
Mar 31, 20220.05500.05500.05000.05000.05005,600
Mar 30, 20220.05500.05500.05000.05000.050038,900
Mar 29, 20220.05000.05500.05000.05500.055087,100
Mar 28, 20220.06000.06000.05000.05000.0500123,000
Mar 25, 20220.05500.06000.05500.06000.0600317,400
Mar 24, 20220.05500.05500.04500.05500.0550360,200
Mar 23, 20220.05500.05500.05000.05000.050082,900
Mar 22, 20220.05500.05500.05000.05500.0550137,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...