Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harvest Health & Recreation Inc (OP: HRVSF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.700 2.780 2.610 2.720 264,388 -0.02(-0.73%)
Oct 30, 2019 2.670 2.747 2.600 2.740 115,825 +0.04(+1.48%)
Oct 29, 2019 2.620 2.730 2.560 2.700 313,318 -0.02(-0.81%)
Oct 28, 2019 2.770 2.930 2.620 2.722 335,718 +0.03(+1.19%)
Oct 25, 2019 2.695 2.765 2.670 2.690 130,600 -0.05(-1.82%)
Oct 24, 2019 2.670 2.800 2.660 2.740 110,271 -0.03(-1.08%)
Oct 23, 2019 2.815 2.835 2.610 2.770 192,518 +0.00(+0.00%)
Oct 22, 2019 2.826 2.900 2.710 2.770 162,534 -0.07(-2.46%)
Oct 21, 2019 3.000 3.000 2.749 2.840 269,740 -0.09(-3.18%)
Oct 18, 2019 2.950 2.955 2.700 2.933 249,200 +0.10(+3.61%)
Oct 17, 2019 2.550 2.850 2.515 2.831 442,816 +0.33(+13.24%)
Oct 16, 2019 2.620 2.620 2.470 2.500 209,853 -0.10(-3.78%)
Oct 15, 2019 2.540 2.698 2.400 2.598 469,735 +0.05(+1.89%)
Oct 14, 2019 2.701 2.850 2.520 2.550 109,238 +0.04(+1.59%)
Oct 11, 2019 2.460 2.700 2.270 2.510 392,200 +0.11(+4.58%)
Oct 10, 2019 2.420 2.560 2.039 2.400 853,956 -0.10(-4.00%)
Oct 09, 2019 2.520 2.600 2.440 2.500 305,769 -0.03(-1.19%)
Oct 08, 2019 2.813 2.850 2.518 2.530 678,369 -0.31(-10.92%)
Oct 07, 2019 2.975 3.071 2.780 2.840 390,396 -0.15(-5.02%)
Oct 04, 2019 3.372 3.480 2.847 2.990 361,000 -0.18(-5.68%)
Oct 03, 2019 3.240 3.380 3.113 3.170 597,147 +0.04(+1.44%)
Oct 02, 2019 2.900 3.160 2.690 3.125 650,876 +0.21(+7.39%)
Oct 01, 2019 3.086 3.170 2.800 2.910 703,744 -0.28(-8.76%)
Sep 30, 2019 3.410 3.470 2.988 3.189 607,632 -0.31(-8.87%)
Sep 27, 2019 3.780 3.980 3.290 3.500 511,900 -0.27(-7.16%)
Sep 26, 2019 3.700 3.980 3.650 3.770 431,653 +0.19(+5.25%)
Sep 25, 2019 3.720 3.805 3.496 3.582 330,539 -0.13(-3.45%)
Sep 24, 2019 3.730 3.940 3.650 3.710 338,300 -0.18(-4.63%)
Sep 23, 2019 4.050 4.125 3.713 3.890 737,807 -0.18(-4.41%)
Sep 20, 2019 4.260 4.270 4.010 4.069 342,400 -0.20(-4.70%)
Sep 19, 2019 4.498 4.610 4.190 4.270 293,579 -0.15(-3.47%)
Sep 18, 2019 4.596 4.730 4.394 4.423 307,232 -0.14(-3.00%)
Sep 17, 2019 4.750 4.920 4.522 4.560 177,923 -0.22(-4.54%)
Sep 16, 2019 5.000 5.000 4.650 4.777 192,093 -0.14(-2.85%)
Sep 13, 2019 5.130 5.140 4.760 4.917 207,300 +0.07(+1.38%)
Sep 12, 2019 5.075 5.124 4.800 4.850 343,379 -0.27(-5.27%)
Sep 11, 2019 5.402 5.402 5.097 5.120 209,201 -0.23(-4.30%)
Sep 10, 2019 5.410 5.550 5.200 5.350 268,729 +0.01(+0.26%)
Sep 09, 2019 5.512 5.600 5.250 5.336 243,513 -0.14(-2.50%)
Sep 06, 2019 5.435 5.580 5.380 5.473 257,400 +0.06(+1.05%)
Sep 05, 2019 5.820 5.820 5.320 5.416 296,674 -0.15(-2.73%)
Sep 04, 2019 5.390 5.690 5.032 5.568 331,146 +0.46(+8.98%)
Sep 03, 2019 4.990 5.120 4.700 5.109 290,614 +0.24(+4.91%)
Aug 30, 2019 4.600 4.870 4.450 4.870 181,900 +0.33(+7.18%)
Aug 29, 2019 4.470 4.750 4.470 4.544 167,070 +0.09(+2.11%)
Aug 28, 2019 4.422 4.780 4.084 4.450 213,288 +0.11(+2.53%)
Aug 27, 2019 4.461 4.600 4.000 4.340 486,018 -0.13(-2.82%)
Aug 26, 2019 4.679 4.790 4.261 4.466 413,400 -0.14(-3.12%)
Aug 23, 2019 4.548 4.722 4.530 4.610 112,000 +0.02(+0.39%)
Aug 22, 2019 4.852 4.915 4.520 4.592 251,964 -0.24(-4.93%)
Aug 21, 2019 4.910 5.000 4.826 4.830 312,964 -0.07(-1.43%)
Aug 20, 2019 4.886 5.020 4.727 4.900 669,852 +0.08(+1.66%)
Aug 19, 2019 5.100 5.190 4.700 4.820 337,579 -0.25(-4.88%)
Aug 16, 2019 4.995 5.110 4.850 5.067 349,800 +0.25(+5.13%)
Aug 15, 2019 5.324 5.350 4.650 4.820 627,567 -0.41(-7.87%)
Aug 14, 2019 5.650 5.690 5.200 5.231 311,378 -0.49(-8.54%)
Aug 13, 2019 5.400 5.900 5.214 5.720 353,615 +0.47(+8.95%)
Aug 12, 2019 5.380 5.530 5.243 5.250 370,187 -0.15(-2.78%)
Aug 09, 2019 5.427 5.600 5.322 5.400 492,200 +0.14(+2.66%)
Aug 08, 2019 5.250 5.290 5.100 5.260 240,923 +0.03(+0.50%)
Aug 07, 2019 5.520 5.520 5.190 5.234 208,540 -0.15(-2.75%)
Aug 06, 2019 5.700 5.734 5.370 5.382 177,781 -0.27(-4.83%)
Aug 05, 2019 5.860 5.860 5.500 5.655 133,882 -0.07(-1.23%)
Aug 02, 2019 5.290 5.857 5.177 5.725 276,800 +0.44(+8.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.