Skip to main content
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 (%)
Apr 30, 2020 1.200 1.600 1.170 1.350 2,421,974 +0.17(+14.63%)
Apr 29, 2020 1.000 1.220 0.9494 1.178 1,369,161 +0.25(+26.50%)
Apr 28, 2020 0.8500 0.9595 0.7700 0.9310 678,610 +0.10(+12.18%)
Apr 27, 2020 0.7560 0.8300 0.7000 0.8299 529,797 +0.12(+17.72%)
Apr 24, 2020 0.6881 0.7077 0.6500 0.7050 377,600 +0.03(+4.69%)
Apr 23, 2020 0.6490 0.7390 0.6490 0.6734 329,058 -0.01(-0.97%)
Apr 22, 2020 0.6971 0.7400 0.6737 0.6800 351,494 -0.03(-3.85%)
Apr 21, 2020 0.7700 0.7704 0.7000 0.7072 188,192 -0.02(-2.60%)
Apr 20, 2020 0.6131 0.7689 0.6131 0.7261 748,751 +0.10(+15.25%)
Apr 17, 2020 0.7270 0.7270 0.6239 0.6300 1,086,500 -0.04(-5.97%)
Apr 16, 2020 0.7620 0.7620 0.6456 0.6700 556,268 -0.01(-1.47%)
Apr 15, 2020 0.7480 0.7500 0.6750 0.6800 562,984 -0.08(-10.53%)
Apr 14, 2020 0.7761 0.7989 0.7475 0.7600 270,389 +0.01(+1.33%)
Apr 13, 2020 0.9100 0.9100 0.7463 0.7500 399,648 -0.05(-6.25%)
Apr 09, 2020 0.8000 0.8590 0.7500 0.8000 368,400 +0.01(+1.27%)
Apr 08, 2020 0.8500 0.8550 0.7780 0.7900 641,887 -0.07(-8.01%)
Apr 07, 2020 0.8301 0.8710 0.8301 0.8588 321,962 +0.03(+3.33%)
Apr 06, 2020 0.8000 0.8362 0.7069 0.8311 431,696 +0.06(+7.94%)
Apr 03, 2020 0.9230 0.9230 0.7444 0.7700 409,600 -0.04(-4.56%)
Apr 02, 2020 0.8790 0.8790 0.7958 0.8068 226,469 -0.00(-0.40%)
Apr 01, 2020 0.9100 0.9500 0.7800 0.8100 426,642 -0.10(-11.48%)
Mar 31, 2020 0.8290 0.9794 0.8290 0.9150 282,441 -0.01(-0.54%)
Mar 30, 2020 1.040 1.060 0.8770 0.9200 318,244 +0.03(+3.52%)
Mar 27, 2020 0.8800 1.000 0.8333 0.8887 1,007,800 -0.05(-5.46%)
Mar 26, 2020 1.100 1.110 0.8430 0.9400 1,234,165 -0.19(-16.81%)
Mar 25, 2020 1.070 1.230 1.008 1.130 678,698 +0.12(+12.14%)
Mar 24, 2020 0.9400 1.090 0.9100 1.008 646,231 +0.12(+13.22%)
Mar 23, 2020 0.9998 0.9998 0.8000 0.8900 334,946 +0.03(+3.48%)
Mar 20, 2020 0.6800 0.9780 0.6800 0.8601 656,500 +0.19(+28.37%)
Mar 19, 2020 0.6640 0.6800 0.4861 0.6700 679,146 +0.10(+16.79%)
Mar 18, 2020 0.6860 0.6860 0.4577 0.5737 776,365 -0.06(-8.94%)
Mar 17, 2020 0.7050 0.7400 0.6300 0.6300 1,225,919 -0.05(-7.79%)
Mar 16, 2020 0.6608 0.9600 0.6470 0.6832 1,536,176 -0.25(-27.06%)
Mar 13, 2020 1.050 1.160 0.9050 0.9366 782,200 -0.09(-8.61%)
Mar 12, 2020 1.170 1.170 0.9700 1.025 832,712 -0.22(-17.35%)
Mar 11, 2020 1.650 1.830 1.095 1.240 1,499,120 -0.57(-31.53%)
Mar 10, 2020 1.810 1.889 1.647 1.811 371,031 +0.15(+9.09%)
Mar 09, 2020 1.680 1.950 1.630 1.660 633,282 -0.35(-17.41%)
Mar 06, 2020 2.100 2.100 1.800 2.010 355,200 -0.02(-0.99%)
Mar 05, 2020 2.110 2.160 1.960 2.030 242,349 -0.08(-3.79%)
Mar 04, 2020 1.959 2.113 1.895 2.110 327,509 +0.17(+8.86%)
Mar 03, 2020 2.053 2.200 1.900 1.938 510,282 -0.24(-11.09%)
Mar 02, 2020 2.270 2.360 2.010 2.180 178,738 -0.13(-5.63%)
Feb 28, 2020 1.940 2.310 1.940 2.310 411,800 +0.10(+4.52%)
Feb 27, 2020 2.270 2.270 2.000 2.210 641,193 -0.03(-1.34%)
Feb 26, 2020 2.340 2.350 2.200 2.240 167,439 -0.12(-5.08%)
Feb 25, 2020 2.160 2.379 2.160 2.360 386,645 +0.04(+1.78%)
Feb 24, 2020 2.200 2.350 2.200 2.319 307,310 -0.09(-3.78%)
Feb 21, 2020 2.550 2.550 2.400 2.410 294,300 -0.11(-4.37%)
Feb 20, 2020 2.550 2.550 2.440 2.520 188,713 +0.04(+1.61%)
Feb 19, 2020 2.450 2.483 2.440 2.480 175,715 +0.03(+1.13%)
Feb 18, 2020 2.399 2.466 2.340 2.452 135,972 +0.05(+2.18%)
Feb 14, 2020 2.340 2.493 2.340 2.400 298,900 +0.11(+4.80%)
Feb 13, 2020 2.350 2.420 2.240 2.290 601,238 -0.11(-4.77%)
Feb 12, 2020 2.500 2.570 2.380 2.405 310,340 -0.09(-3.43%)
Feb 11, 2020 2.500 2.520 2.450 2.490 308,611 -0.03(-1.19%)
Feb 10, 2020 2.490 2.680 2.490 2.520 338,049 -0.16(-5.97%)
Feb 07, 2020 2.660 2.680 2.567 2.680 263,400 -0.03(-1.08%)
Feb 06, 2020 2.770 2.770 2.660 2.709 229,031 -0.08(-2.70%)
Feb 05, 2020 2.800 2.877 2.720 2.785 179,165 -0.08(-2.64%)
Feb 04, 2020 2.865 2.995 2.850 2.860 156,659 -0.03(-1.04%)
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.