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 (%)
Dec 31, 2019 2.800 3.250 2.790 3.154 756,100 +0.37(+13.46%)
Dec 30, 2019 2.640 2.804 2.500 2.780 493,885 +0.30(+12.19%)
Dec 27, 2019 2.380 2.520 2.290 2.478 363,100 +0.13(+5.44%)
Dec 26, 2019 2.320 2.390 2.300 2.350 232,199 -0.03(-1.26%)
Dec 24, 2019 2.170 2.380 2.170 2.380 125,100 +0.13(+5.62%)
Dec 23, 2019 2.350 2.420 2.197 2.253 499,741 -0.07(-3.08%)
Dec 20, 2019 2.210 2.350 2.180 2.325 316,500 +0.22(+10.45%)
Dec 19, 2019 2.025 2.152 2.025 2.105 362,965 +0.00(+0.24%)
Dec 18, 2019 2.240 2.240 2.060 2.100 285,277 -0.10(-4.64%)
Dec 17, 2019 2.400 2.420 2.060 2.202 428,603 -0.16(-6.69%)
Dec 16, 2019 2.350 2.450 2.280 2.360 230,477 +0.01(+0.43%)
Dec 13, 2019 2.371 2.405 2.280 2.350 160,200 -0.02(-0.84%)
Dec 12, 2019 2.260 2.400 2.260 2.370 172,234 +0.04(+1.72%)
Dec 11, 2019 2.370 2.430 2.320 2.330 91,994 -0.08(-3.16%)
Dec 10, 2019 2.535 2.535 2.388 2.406 143,714 -0.06(-2.59%)
Dec 09, 2019 2.450 2.498 2.350 2.470 109,753 +0.01(+0.41%)
Dec 06, 2019 2.386 2.600 2.310 2.460 208,300 +0.05(+2.07%)
Dec 05, 2019 2.260 2.410 2.260 2.410 199,126 +0.15(+6.64%)
Dec 04, 2019 2.260 2.331 2.230 2.260 280,670 -0.05(-1.95%)
Dec 03, 2019 2.446 2.465 2.267 2.305 218,957 -0.14(-5.73%)
Dec 02, 2019 2.500 2.620 2.380 2.445 213,016 -0.12(-4.60%)
Nov 29, 2019 2.540 2.600 2.460 2.563 62,000 +0.03(+1.30%)
Nov 27, 2019 2.442 2.585 2.370 2.530 170,200 +0.03(+1.20%)
Nov 26, 2019 2.520 2.655 2.310 2.500 540,652 -0.03(-1.19%)
Nov 25, 2019 2.800 2.820 2.480 2.530 330,475 -0.17(-6.30%)
Nov 22, 2019 2.752 2.820 2.630 2.700 271,800 -0.14(-4.93%)
Nov 21, 2019 2.860 3.074 2.716 2.840 839,794 +0.08(+2.90%)
Nov 20, 2019 2.600 2.800 2.450 2.760 653,218 +0.21(+8.07%)
Nov 19, 2019 2.510 2.675 2.500 2.554 313,188 -0.10(-3.63%)
Nov 18, 2019 2.826 2.872 2.599 2.650 310,965 -0.15(-5.42%)
Nov 15, 2019 2.640 2.891 2.520 2.802 314,500 +0.15(+5.54%)
Nov 14, 2019 2.720 2.740 2.490 2.655 260,851 -0.07(-2.39%)
Nov 13, 2019 2.810 2.830 2.634 2.720 241,997 -0.08(-2.86%)
Nov 12, 2019 2.768 3.000 2.670 2.800 302,800 +0.01(+0.47%)
Nov 11, 2019 2.850 2.850 2.680 2.787 151,050 -0.03(-1.17%)
Nov 08, 2019 2.500 2.830 2.500 2.820 479,500 +0.32(+12.66%)
Nov 07, 2019 2.450 2.503 2.250 2.503 234,264 +0.20(+8.50%)
Nov 06, 2019 2.450 2.540 2.292 2.307 289,510 -0.12(-4.91%)
Nov 05, 2019 2.600 2.610 2.420 2.426 304,417 -0.15(-5.97%)
Nov 04, 2019 2.740 2.740 2.495 2.580 290,945 -0.10(-3.91%)
Nov 01, 2019 2.710 2.780 2.650 2.685 271,000 -0.04(-1.29%)
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%)
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.