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 (%)
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%)
Feb 03, 2020 2.980 2.990 2.875 2.890 111,681 -0.15(-4.93%)
Jan 31, 2020 2.845 3.070 2.845 3.040 118,100 +0.05(+1.67%)
Jan 30, 2020 2.700 2.990 2.700 2.990 87,425 +0.13(+4.55%)
Jan 29, 2020 2.700 2.880 2.700 2.860 117,718 +0.06(+2.14%)
Jan 28, 2020 2.958 2.985 2.789 2.800 196,562 -0.12(-4.11%)
Jan 27, 2020 2.700 3.005 2.678 2.920 285,750 +0.01(+0.38%)
Jan 24, 2020 3.010 3.050 2.750 2.909 489,800 -0.10(-3.34%)
Jan 23, 2020 2.990 3.280 2.942 3.009 324,512 -0.15(-4.77%)
Jan 22, 2020 3.420 3.420 3.030 3.160 237,055 -0.12(-3.77%)
Jan 21, 2020 3.351 3.586 3.190 3.284 568,627 -0.28(-7.94%)
Jan 17, 2020 3.480 3.640 3.360 3.567 439,500 +0.22(+6.66%)
Jan 16, 2020 3.100 3.550 3.100 3.344 507,944 +0.12(+3.86%)
Jan 15, 2020 2.881 3.235 2.841 3.220 474,789 +0.29(+9.97%)
Jan 14, 2020 3.020 3.090 2.870 2.928 278,889 -0.03(-0.96%)
Jan 13, 2020 3.040 3.120 2.880 2.957 267,823 -0.06(-1.87%)
Jan 10, 2020 3.180 3.180 2.930 3.013 375,100 -0.11(-3.43%)
Jan 09, 2020 2.950 3.200 2.800 3.120 317,496 +0.22(+7.59%)
Jan 08, 2020 2.850 2.969 2.720 2.900 316,032 +0.02(+0.62%)
Jan 07, 2020 3.200 3.250 2.800 2.882 675,375 -0.32(-9.94%)
Jan 06, 2020 3.380 3.410 3.160 3.200 326,198 -0.15(-4.33%)
Jan 03, 2020 3.240 3.393 3.097 3.345 481,800 +0.13(+4.04%)
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.