Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Cannabis Holdings Corp (OP: HERTF )

0.0016 -0.0002 (-11.11%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 1, 2024 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 (%)
Apr 30, 2020 0.1190 0.1190 0.0994 0.1097 108,180 -0.01(-7.27%)
Apr 29, 2020 0.1057 0.1183 0.1019 0.1183 39,810 +0.01(+11.81%)
Apr 28, 2020 0.1098 0.1109 0.1056 0.1058 64,225 -0.00(-2.13%)
Apr 27, 2020 0.1000 0.1098 0.1000 0.1081 29,887 +0.00(+0.19%)
Apr 24, 2020 0.1098 0.1098 0.1045 0.1079 4,400 -0.00(-1.73%)
Apr 23, 2020 0.0890 0.1098 0.0890 0.1098 56,960 +0.01(+9.80%)
Apr 22, 2020 0.0933 0.1000 0.0927 0.1000 35,659 +0.00(+1.52%)
Apr 21, 2020 0.0967 0.1040 0.0930 0.0985 26,500 -0.01(-9.47%)
Apr 20, 2020 0.1090 0.1100 0.1088 0.1088 29,614 -0.00(-0.18%)
Apr 17, 2020 0.1029 0.1090 0.1017 0.1090 12,700 +0.01(+8.57%)
Apr 16, 2020 0.1046 0.1095 0.1004 0.1004 16,125 -0.01(-8.23%)
Apr 15, 2020 0.1120 0.1175 0.1040 0.1094 23,317 -0.01(-8.83%)
Apr 14, 2020 0.1210 0.1210 0.1131 0.1200 55,919 +0.00(+0.84%)
Apr 13, 2020 0.1110 0.1211 0.1110 0.1190 67,667 +0.02(+15.20%)
Apr 09, 2020 0.1035 0.1110 0.0982 0.1033 34,800 +0.01(+5.62%)
Apr 08, 2020 0.1050 0.1050 0.0931 0.0978 14,540 -0.01(-7.74%)
Apr 07, 2020 0.1086 0.1086 0.1060 0.1060 8,476 -0.00(-0.47%)
Apr 06, 2020 0.0941 0.1065 0.0941 0.1065 11,479 +0.00(+0.47%)
Apr 03, 2020 0.1000 0.1060 0.0950 0.1060 76,600 +0.01(+6.43%)
Apr 02, 2020 0.0989 0.1076 0.0940 0.0996 40,000 -0.02(-16.09%)
Apr 01, 2020 0.1140 0.1187 0.1140 0.1187 3,771 +0.00(+3.40%)
Mar 31, 2020 0.1192 0.1239 0.1132 0.1148 65,817 +0.00(+3.14%)
Mar 30, 2020 0.1160 0.1321 0.1111 0.1113 61,820 -0.02(-14.97%)
Mar 27, 2020 0.1300 0.1350 0.1230 0.1309 18,900 +0.00(+0.69%)
Mar 26, 2020 0.1110 0.1337 0.1110 0.1300 172,380 +0.03(+26.46%)
Mar 25, 2020 0.1032 0.1082 0.1028 0.1028 28,510 +0.00(+1.38%)
Mar 24, 2020 0.0950 0.1014 0.0910 0.1014 77,320 +0.01(+11.43%)
Mar 23, 2020 0.0811 0.0938 0.0811 0.0910 129,648 -0.01(-7.61%)
Mar 20, 2020 0.0852 0.0985 0.0852 0.0985 75,700 +0.01(+7.07%)
Mar 19, 2020 0.0700 0.0920 0.0700 0.0920 38,800 +0.01(+15.14%)
Mar 18, 2020 0.0800 0.0800 0.0741 0.0799 25,470 -0.01(-13.99%)
Mar 17, 2020 0.0900 0.0929 0.0764 0.0929 94,806 +0.01(+15.40%)
Mar 16, 2020 0.0898 0.0971 0.0805 0.0805 75,620 -0.02(-19.74%)
Mar 13, 2020 0.1065 0.1065 0.0957 0.1003 82,800 -0.01(-8.82%)
Mar 12, 2020 0.1150 0.1150 0.0960 0.1100 177,864 -0.02(-16.86%)
Mar 11, 2020 0.1245 0.1323 0.1245 0.1323 5,450 -0.00(-0.53%)
Mar 10, 2020 0.1380 0.1380 0.1205 0.1330 67,800 -0.00(-2.71%)
Mar 09, 2020 0.1355 0.1400 0.1270 0.1367 142,286 -0.02(-13.70%)
Mar 06, 2020 0.1591 0.1652 0.1522 0.1584 12,600 -0.00(-2.22%)
Mar 05, 2020 0.1715 0.1715 0.1620 0.1620 7,235 -0.01(-5.04%)
Mar 04, 2020 0.1621 0.1706 0.1617 0.1706 9,523 +0.01(+5.24%)
Mar 03, 2020 0.1730 0.1730 0.1621 0.1621 13,025 +0.01(+6.57%)
Mar 02, 2020 0.1609 0.1629 0.1520 0.1521 7,887 -0.01(-5.17%)
Feb 28, 2020 0.1570 0.1651 0.1358 0.1604 188,100 -0.02(-10.29%)
Feb 27, 2020 0.1850 0.1850 0.1582 0.1788 51,804 +0.00(+0.51%)
Feb 26, 2020 0.1824 0.1853 0.1774 0.1779 19,363 +0.01(+4.65%)
Feb 25, 2020 0.1642 0.1715 0.1642 0.1700 79,498 -0.01(-5.03%)
Feb 24, 2020 0.1800 0.1800 0.1651 0.1790 56,234 -0.00(-0.56%)
Feb 21, 2020 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
Feb 20, 2020 0.1800 0.1885 0.1791 0.1800 39,773 -0.01(-5.21%)
Feb 19, 2020 0.1941 0.1941 0.1899 0.1899 3,813 +0.01(+4.34%)
Feb 18, 2020 0.1848 0.1848 0.1800 0.1820 13,019 +0.01(+3.41%)
Feb 14, 2020 0.1782 0.1833 0.1711 0.1760 71,900 +0.00(+1.62%)
Feb 13, 2020 0.1761 0.1810 0.1732 0.1732 1,163 -0.01(-3.29%)
Feb 12, 2020 0.1907 0.1936 0.1791 0.1791 9,797 -0.02(-9.73%)
Feb 11, 2020 0.1900 0.1984 0.1900 0.1984 31,200 -0.00(-0.80%)
Feb 10, 2020 0.2090 0.2090 0.1902 0.2000 7,146 +0.00(+2.41%)
Feb 07, 2020 0.1985 0.2045 0.1930 0.1953 59,600 +0.00(+1.09%)
Feb 06, 2020 0.2100 0.2100 0.1932 0.1932 117,235 -0.01(-4.02%)
Feb 05, 2020 0.2055 0.2140 0.2013 0.2013 11,759 +0.00(+0.30%)
Feb 04, 2020 0.2128 0.2128 0.1941 0.2007 49,425 -0.01(-2.48%)
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.