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 30, 2020 1.540 1.570 1.460 1.525 676,500 -0.01(-0.33%)
Oct 29, 2020 1.450 1.600 1.375 1.530 931,634 +0.13(+9.29%)
Oct 28, 2020 1.320 1.500 1.320 1.400 798,631 -0.07(-4.52%)
Oct 27, 2020 1.390 1.505 1.390 1.466 429,968 +0.02(+1.12%)
Oct 26, 2020 1.590 1.610 1.419 1.450 637,021 -0.06(-4.29%)
Oct 23, 2020 1.490 1.675 1.490 1.515 827,700 -0.06(-3.50%)
Oct 22, 2020 1.750 1.750 1.530 1.570 2,760,431 -0.33(-17.37%)
Oct 21, 2020 1.700 1.950 1.598 1.900 1,159,959 +0.28(+17.65%)
Oct 20, 2020 1.542 1.650 1.490 1.615 515,246 +0.14(+9.20%)
Oct 19, 2020 1.560 1.570 1.400 1.479 672,954 +0.02(+1.54%)
Oct 16, 2020 1.590 1.590 1.456 1.456 464,700 -0.10(-6.63%)
Oct 15, 2020 1.580 1.580 1.490 1.560 236,673 -0.03(-1.89%)
Oct 14, 2020 1.670 1.760 1.550 1.590 482,174 -0.05(-3.05%)
Oct 13, 2020 1.550 1.640 1.420 1.640 607,481 +0.07(+4.46%)
Oct 12, 2020 1.440 1.580 1.440 1.570 678,482 +0.14(+10.01%)
Oct 09, 2020 1.410 1.440 1.385 1.427 954,100 +0.04(+2.62%)
Oct 08, 2020 1.249 1.400 1.237 1.391 863,054 +0.16(+12.62%)
Oct 07, 2020 1.240 1.260 1.200 1.235 322,588 +0.04(+3.35%)
Oct 06, 2020 1.200 1.240 1.045 1.195 486,435 +0.05(+3.91%)
Oct 05, 2020 1.111 1.170 1.040 1.150 305,819 +0.09(+8.38%)
Oct 02, 2020 1.000 1.090 1.000 1.061 251,700 +0.01(+1.06%)
Oct 01, 2020 1.024 1.075 1.020 1.050 136,208 +0.00(+0.00%)
Sep 30, 2020 1.100 1.100 1.009 1.050 263,517 +0.00(+0.00%)
Sep 29, 2020 0.9700 1.080 0.9700 1.050 168,291 +0.03(+2.44%)
Sep 28, 2020 0.9700 1.170 0.9700 1.025 240,361 -0.05(-4.21%)
Sep 25, 2020 1.165 1.165 1.010 1.070 153,000 +0.01(+0.94%)
Sep 24, 2020 1.050 1.080 1.010 1.060 229,713 -0.01(-0.93%)
Sep 23, 2020 1.120 1.120 1.045 1.070 151,191 -0.04(-3.82%)
Sep 22, 2020 1.050 1.130 1.050 1.113 125,606 +0.03(+3.01%)
Sep 21, 2020 1.130 1.140 1.050 1.080 480,242 -0.06(-5.26%)
Sep 18, 2020 1.185 1.200 1.129 1.140 342,400 -0.06(-5.00%)
Sep 17, 2020 1.240 1.240 1.169 1.200 159,397 +0.00(+0.37%)
Sep 16, 2020 1.200 1.208 1.165 1.196 204,542 +0.02(+1.75%)
Sep 15, 2020 1.170 1.222 1.153 1.175 246,565 +0.01(+0.43%)
Sep 14, 2020 1.250 1.250 1.170 1.170 229,428 -0.02(-1.68%)
Sep 11, 2020 1.250 1.275 1.178 1.190 194,900 -0.07(-5.56%)
Sep 10, 2020 1.210 1.310 1.210 1.260 110,092 +0.00(+0.00%)
Sep 09, 2020 1.410 1.410 1.230 1.260 254,009 -0.03(-2.43%)
Sep 08, 2020 1.260 1.320 1.230 1.291 328,631 +0.01(+0.89%)
Sep 04, 2020 1.190 1.300 1.170 1.280 365,700 +0.06(+5.35%)
Sep 03, 2020 1.310 1.310 1.180 1.215 326,525 -0.05(-4.33%)
Sep 02, 2020 1.250 1.350 1.249 1.270 279,046 -0.06(-4.51%)
Sep 01, 2020 1.210 1.330 1.200 1.330 585,598 +0.08(+6.66%)
Aug 31, 2020 1.200 1.250 1.200 1.247 225,545 +0.02(+1.38%)
Aug 28, 2020 1.200 1.260 1.200 1.230 340,500 +0.04(+3.36%)
Aug 27, 2020 1.150 1.200 1.150 1.190 155,647 +0.01(+0.85%)
Aug 26, 2020 1.220 1.220 1.160 1.180 199,414 -0.03(-2.44%)
Aug 25, 2020 1.225 1.250 1.150 1.210 227,093 +0.02(+1.64%)
Aug 24, 2020 1.200 1.200 1.150 1.190 181,535 +0.00(+0.00%)
Aug 21, 2020 1.360 1.360 1.150 1.190 621,900 -0.10(-7.75%)
Aug 20, 2020 1.295 1.340 1.270 1.290 264,371 -0.03(-2.53%)
Aug 19, 2020 1.410 1.410 1.290 1.323 190,585 +0.01(+1.03%)
Aug 18, 2020 1.290 1.355 1.290 1.310 520,822 -0.01(-0.76%)
Aug 17, 2020 1.430 1.430 1.288 1.320 411,425 -0.06(-4.35%)
Aug 14, 2020 1.270 1.393 1.250 1.380 651,500 +0.11(+8.66%)
Aug 13, 2020 1.300 1.380 1.210 1.270 607,800 -0.07(-5.58%)
Aug 12, 2020 1.460 1.520 1.330 1.345 1,216,921 -0.05(-3.93%)
Aug 11, 2020 1.420 1.500 1.380 1.400 643,361 -0.05(-3.45%)
Aug 10, 2020 1.350 1.460 1.335 1.450 751,100 +0.13(+9.85%)
Aug 07, 2020 1.360 1.570 1.308 1.320 1,566,200 -0.08(-5.66%)
Aug 06, 2020 1.280 1.410 1.260 1.399 705,254 +0.10(+7.71%)
Aug 05, 2020 1.200 1.310 1.200 1.299 858,249 +0.11(+9.21%)
Aug 04, 2020 1.100 1.210 1.100 1.190 432,510 +0.04(+3.57%)
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.