Other OTC - Delayed Quote USD

Heritage Cannabis Holdings Corp. (HERTF)

0.0015 +0.0005 (+50.00%)
At close: April 26 at 3:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 15,172
Apr 25, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Apr 24, 2024 0.0016 0.0018 0.0010 0.0010 0.0010 20,400
Apr 23, 2024 0.0020 0.0020 0.0010 0.0010 0.0010 464,484
Apr 22, 2024 0.0010 0.0020 0.0010 0.0010 0.0010 36,330
Apr 19, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Apr 18, 2024 0.0011 0.0020 0.0010 0.0010 0.0010 155,466
Apr 17, 2024 0.0015 0.0018 0.0015 0.0015 0.0015 553,666
Apr 16, 2024 0.0015 0.0018 0.0015 0.0018 0.0018 51,198
Apr 15, 2024 0.0014 0.0014 0.0014 0.0014 0.0014 -
Apr 12, 2024 0.0014 0.0014 0.0014 0.0014 0.0014 140
Apr 11, 2024 0.0014 0.0014 0.0014 0.0014 0.0014 5,000
Apr 10, 2024 0.0011 0.0017 0.0011 0.0014 0.0014 1,212,915
Apr 9, 2024 0.0020 0.0020 0.0010 0.0010 0.0010 3,896,697
Apr 8, 2024 0.0026 0.0026 0.0020 0.0020 0.0020 451,800
Apr 5, 2024 0.0030 0.0030 0.0020 0.0020 0.0020 536,090
Apr 4, 2024 0.0030 0.0034 0.0020 0.0030 0.0030 2,519,928
Apr 3, 2024 0.0051 0.0100 0.0022 0.0027 0.0027 2,937,356
Apr 2, 2024 0.0138 0.0138 0.0065 0.0120 0.0120 32,000
Apr 1, 2024 0.0100 0.0120 0.0087 0.0087 0.0087 294,964
Mar 28, 2024 0.0077 0.0116 0.0076 0.0076 0.0076 136,545
Mar 27, 2024 0.0071 0.0077 0.0070 0.0070 0.0070 11,500
Mar 26, 2024 0.0068 0.0068 0.0068 0.0068 0.0068 1,318
Mar 25, 2024 0.0063 0.0066 0.0063 0.0066 0.0066 7,000
Mar 22, 2024 0.0071 0.0074 0.0047 0.0055 0.0055 101,480
Mar 21, 2024 0.0069 0.0077 0.0069 0.0071 0.0071 367,397
Mar 20, 2024 0.0040 0.0070 0.0040 0.0068 0.0068 127,675
Mar 19, 2024 0.0041 0.0041 0.0040 0.0040 0.0040 50,000
Mar 18, 2024 0.0040 0.0065 0.0040 0.0065 0.0065 34,124
Mar 15, 2024 0.0050 0.0050 0.0040 0.0050 0.0050 81,245
Mar 14, 2024 0.0055 0.0055 0.0052 0.0052 0.0052 56,600
Mar 13, 2024 0.0050 0.0055 0.0050 0.0055 0.0055 1,587,932
Mar 12, 2024 0.0061 0.0061 0.0042 0.0048 0.0048 2,301,568
Mar 11, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 30,000
Mar 8, 2024 0.0056 0.0056 0.0049 0.0049 0.0049 78,000
Mar 7, 2024 0.0055 0.0060 0.0055 0.0060 0.0060 83,399
Mar 6, 2024 0.0068 0.0068 0.0060 0.0063 0.0063 20,826
Mar 5, 2024 0.0058 0.0058 0.0058 0.0058 0.0058 100
Mar 4, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 -
Mar 1, 2024 0.0060 0.0060 0.0045 0.0049 0.0049 254,727
Feb 29, 2024 0.0073 0.0073 0.0060 0.0060 0.0060 68,616
Feb 28, 2024 0.0074 0.0077 0.0073 0.0073 0.0073 1,357,500
Feb 27, 2024 0.0079 0.0079 0.0060 0.0061 0.0061 62,589
Feb 26, 2024 0.0062 0.0062 0.0062 0.0062 0.0062 4,056
Feb 23, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 500
Feb 22, 2024 0.0070 0.0075 0.0069 0.0069 0.0069 19,850
Feb 21, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 4,850
Feb 20, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 24,500
Feb 16, 2024 0.0070 0.0077 0.0070 0.0070 0.0070 15,747
Feb 15, 2024 0.0070 0.0073 0.0070 0.0070 0.0070 33,455
Feb 14, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 15,070
Feb 13, 2024 0.0049 0.0070 0.0049 0.0070 0.0070 200,151
Feb 12, 2024 0.0078 0.0088 0.0072 0.0072 0.0072 79,000
Feb 9, 2024 0.0068 0.0069 0.0064 0.0069 0.0069 67,528
Feb 8, 2024 0.0060 0.0089 0.0060 0.0075 0.0075 101,300
Feb 7, 2024 0.0077 0.0077 0.0077 0.0077 0.0077 1,870
Feb 6, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Feb 5, 2024 0.0089 0.0089 0.0059 0.0080 0.0080 106,400
Feb 2, 2024 0.0097 0.0097 0.0077 0.0081 0.0081 177,001
Feb 1, 2024 0.0078 0.0079 0.0075 0.0078 0.0078 350,580
Jan 31, 2024 0.0087 0.0091 0.0076 0.0090 0.0090 104,834
Jan 30, 2024 0.0098 0.0098 0.0098 0.0098 0.0098 5,069
Jan 29, 2024 0.0077 0.0098 0.0077 0.0088 0.0088 44,953
Jan 26, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 59,100
Jan 25, 2024 0.0089 0.0089 0.0081 0.0081 0.0081 118,725
Jan 24, 2024 0.0081 0.0088 0.0081 0.0081 0.0081 30,100
Jan 23, 2024 0.0100 0.0100 0.0089 0.0089 0.0089 158,283
Jan 22, 2024 0.0083 0.0083 0.0083 0.0083 0.0083 1,000
Jan 19, 2024 0.0113 0.0113 0.0083 0.0099 0.0099 117,697
Jan 18, 2024 0.0114 0.0114 0.0114 0.0114 0.0114 -
Jan 17, 2024 0.0105 0.0114 0.0097 0.0114 0.0114 1,079,246
Jan 16, 2024 0.0106 0.0110 0.0106 0.0107 0.0107 13,351
Jan 12, 2024 0.0115 0.0115 0.0097 0.0099 0.0099 23,126
Jan 11, 2024 0.0076 0.0100 0.0076 0.0100 0.0100 50,250
Jan 10, 2024 0.0079 0.0079 0.0079 0.0079 0.0079 10,000
Jan 9, 2024 0.0088 0.0088 0.0088 0.0088 0.0088 5,500
Jan 8, 2024 0.0099 0.0099 0.0088 0.0099 0.0099 16,600
Jan 5, 2024 0.0086 0.0090 0.0084 0.0090 0.0090 1,697
Jan 4, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 2,250
Jan 3, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Jan 2, 2024 0.0073 0.0088 0.0073 0.0075 0.0075 43,469
Dec 29, 2023 0.0063 0.0085 0.0063 0.0075 0.0075 18,668
Dec 28, 2023 0.0073 0.0099 0.0073 0.0074 0.0074 266,333
Dec 27, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 10,000
Dec 26, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Dec 22, 2023 0.0090 0.0094 0.0090 0.0090 0.0090 23,211
Dec 21, 2023 0.0092 0.0099 0.0092 0.0099 0.0099 20,344
Dec 20, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 -
Dec 19, 2023 0.0099 0.0099 0.0088 0.0088 0.0088 4,112
Dec 18, 2023 0.0092 0.0100 0.0073 0.0100 0.0100 21,482
Dec 15, 2023 0.0099 0.0099 0.0099 0.0099 0.0099 -
Dec 14, 2023 0.0085 0.0099 0.0085 0.0099 0.0099 25,100
Dec 13, 2023 0.0085 0.0100 0.0085 0.0100 0.0100 49,200
Dec 12, 2023 0.0088 0.0109 0.0085 0.0109 0.0109 99,675
Dec 11, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 3,000
Dec 8, 2023 0.0087 0.0090 0.0087 0.0090 0.0090 3,744
Dec 7, 2023 0.0097 0.0097 0.0085 0.0090 0.0090 72,889
Dec 6, 2023 0.0104 0.0104 0.0103 0.0103 0.0103 14,627
Dec 5, 2023 0.0095 0.0104 0.0095 0.0104 0.0104 15,000
Dec 4, 2023 0.0115 0.0115 0.0095 0.0095 0.0095 2,820
Dec 1, 2023 0.0103 0.0110 0.0095 0.0095 0.0095 26,650
Nov 30, 2023 0.0077 0.0080 0.0077 0.0080 0.0080 72,450
Nov 29, 2023 0.0091 0.0091 0.0091 0.0091 0.0091 2,000
Nov 28, 2023 0.0081 0.0110 0.0076 0.0076 0.0076 52,955
Nov 27, 2023 0.0081 0.0087 0.0080 0.0080 0.0080 41,200
Nov 24, 2023 0.0110 0.0111 0.0080 0.0080 0.0080 2,650
Nov 22, 2023 0.0080 0.0110 0.0080 0.0109 0.0109 45,638
Nov 21, 2023 0.0109 0.0109 0.0109 0.0109 0.0109 1,200
Nov 20, 2023 0.0109 0.0109 0.0109 0.0109 0.0109 5,000
Nov 17, 2023 0.0095 0.0110 0.0080 0.0080 0.0080 82,040
Nov 16, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 150
Nov 15, 2023 0.0105 0.0105 0.0099 0.0099 0.0099 600
Nov 14, 2023 0.0134 0.0134 0.0075 0.0075 0.0075 110,065
Nov 13, 2023 0.0116 0.0116 0.0091 0.0091 0.0091 22,435
Nov 10, 2023 0.0116 0.0116 0.0116 0.0116 0.0116 8,000
Nov 9, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 37,541
Nov 8, 2023 0.0135 0.0135 0.0091 0.0099 0.0099 37,100
Nov 7, 2023 0.0118 0.0118 0.0101 0.0101 0.0101 775
Nov 6, 2023 0.0135 0.0135 0.0102 0.0102 0.0102 30,300
Nov 3, 2023 0.0113 0.0113 0.0113 0.0113 0.0113 1,001
Nov 2, 2023 0.0117 0.0117 0.0110 0.0110 0.0110 103,580
Nov 1, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 1,000
Oct 31, 2023 0.0105 0.0134 0.0105 0.0120 0.0120 69,644
Oct 30, 2023 0.0110 0.0120 0.0093 0.0105 0.0105 47,750
Oct 27, 2023 0.0134 0.0134 0.0067 0.0105 0.0105 527,610
Oct 26, 2023 0.0119 0.0135 0.0104 0.0104 0.0104 1,999
Oct 25, 2023 0.0104 0.0104 0.0104 0.0104 0.0104 -
Oct 24, 2023 0.0110 0.0112 0.0104 0.0104 0.0104 80,514
Oct 23, 2023 0.0110 0.0145 0.0110 0.0131 0.0131 26,500
Oct 20, 2023 0.0123 0.0123 0.0123 0.0123 0.0123 18,656
Oct 19, 2023 0.0148 0.0148 0.0148 0.0148 0.0148 18,656
Oct 18, 2023 0.0123 0.0140 0.0123 0.0140 0.0140 15,000
Oct 17, 2023 0.0123 0.0123 0.0123 0.0123 0.0123 400
Oct 16, 2023 0.0123 0.0136 0.0123 0.0136 0.0136 6,000
Oct 13, 2023 0.0129 0.0135 0.0129 0.0135 0.0135 7,000
Oct 12, 2023 0.0137 0.0147 0.0130 0.0130 0.0130 187,350
Oct 11, 2023 0.0140 0.0147 0.0139 0.0139 0.0139 236,240
Oct 10, 2023 0.0125 0.0140 0.0112 0.0128 0.0128 21,514
Oct 9, 2023 0.0125 0.0125 0.0110 0.0110 0.0110 25,000
Oct 6, 2023 0.0140 0.0140 0.0100 0.0126 0.0126 66,925
Oct 5, 2023 0.0112 0.0140 0.0100 0.0140 0.0140 84,575
Oct 4, 2023 0.0145 0.0145 0.0100 0.0112 0.0112 683,841
Oct 3, 2023 0.0160 0.0160 0.0120 0.0145 0.0145 225,945
Oct 2, 2023 0.0112 0.0151 0.0112 0.0151 0.0151 1,369,341
Sep 29, 2023 0.0112 0.0112 0.0112 0.0112 0.0112 101
Sep 28, 2023 0.0114 0.0114 0.0085 0.0105 0.0105 9,508
Sep 27, 2023 0.0139 0.0139 0.0090 0.0114 0.0114 22,100
Sep 26, 2023 0.0103 0.0103 0.0085 0.0090 0.0090 16,000
Sep 25, 2023 0.0100 0.0131 0.0078 0.0118 0.0118 169,000
Sep 22, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Sep 21, 2023 0.0120 0.0120 0.0110 0.0110 0.0110 13,000
Sep 20, 2023 0.0131 0.0131 0.0113 0.0130 0.0130 31,978
Sep 19, 2023 0.0114 0.0128 0.0114 0.0128 0.0128 21,208
Sep 18, 2023 0.0143 0.0143 0.0113 0.0113 0.0113 14,150
Sep 15, 2023 0.0143 0.0143 0.0106 0.0113 0.0113 19,200
Sep 14, 2023 0.0143 0.0143 0.0110 0.0126 0.0126 58,400
Sep 13, 2023 0.0143 0.0143 0.0120 0.0120 0.0120 6,669
Sep 12, 2023 0.0068 0.0143 0.0068 0.0143 0.0143 107,415
Sep 11, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 550
Sep 8, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 10,369
Sep 7, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 900
Sep 6, 2023 0.0108 0.0116 0.0100 0.0100 0.0100 105,050
Sep 5, 2023 0.0094 0.0108 0.0094 0.0108 0.0108 8,575
Sep 1, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 31, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 153,141
Aug 30, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 3,065
Aug 29, 2023 0.0091 0.0122 0.0065 0.0070 0.0070 137,760
Aug 28, 2023 0.0065 0.0083 0.0065 0.0071 0.0071 34,500
Aug 25, 2023 0.0076 0.0076 0.0076 0.0076 0.0076 1,000
Aug 24, 2023 0.0074 0.0074 0.0074 0.0074 0.0074 -
Aug 23, 2023 0.0074 0.0074 0.0074 0.0074 0.0074 1,400
Aug 22, 2023 0.0122 0.0122 0.0122 0.0122 0.0122 5,000
Aug 21, 2023 0.0072 0.0109 0.0060 0.0075 0.0075 197,094
Aug 18, 2023 0.0075 0.0092 0.0075 0.0092 0.0092 21,280
Aug 17, 2023 0.0097 0.0097 0.0097 0.0097 0.0097 3,000
Aug 16, 2023 0.0090 0.0090 0.0072 0.0072 0.0072 2,948
Aug 15, 2023 0.0105 0.0105 0.0091 0.0098 0.0098 31,200
Aug 14, 2023 0.0093 0.0110 0.0075 0.0093 0.0093 147,273
Aug 11, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 763
Aug 10, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -
Aug 9, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -
Aug 8, 2023 0.0100 0.0100 0.0075 0.0075 0.0075 24,406
Aug 7, 2023 0.0093 0.0093 0.0081 0.0081 0.0081 11,400
Aug 4, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 142,166
Aug 3, 2023 0.0080 0.0081 0.0080 0.0081 0.0081 1,800
Aug 2, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Aug 1, 2023 0.0093 0.0100 0.0080 0.0080 0.0080 182,600
Jul 31, 2023 0.0100 0.0100 0.0092 0.0100 0.0100 105,200
Jul 28, 2023 0.0065 0.0092 0.0065 0.0092 0.0092 65,000
Jul 27, 2023 0.0104 0.0104 0.0080 0.0090 0.0090 12,630
Jul 26, 2023 0.0100 0.0133 0.0100 0.0112 0.0112 67,595
Jul 25, 2023 0.0112 0.0113 0.0112 0.0113 0.0113 222,942
Jul 24, 2023 0.0100 0.0112 0.0100 0.0105 0.0105 52,100
Jul 21, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jul 20, 2023 0.0112 0.0112 0.0110 0.0110 0.0110 405,356
Jul 19, 2023 0.0098 0.0112 0.0098 0.0112 0.0112 67,810
Jul 18, 2023 0.0096 0.0096 0.0096 0.0096 0.0096 5,000
Jul 17, 2023 0.0087 0.0096 0.0085 0.0096 0.0096 130,900
Jul 14, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 -
Jul 13, 2023 0.0080 0.0088 0.0066 0.0088 0.0088 11,200
Jul 12, 2023 0.0088 0.0096 0.0088 0.0096 0.0096 15,208
Jul 11, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 500
Jul 10, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 10,000
Jul 7, 2023 0.0085 0.0085 0.0042 0.0075 0.0075 282,410
Jul 6, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 2,934
Jul 5, 2023 0.0075 0.0090 0.0075 0.0088 0.0088 74,050
Jul 3, 2023 0.0087 0.0087 0.0087 0.0087 0.0087 40,000
Jun 30, 2023 0.0087 0.0087 0.0087 0.0087 0.0087 10,600
Jun 29, 2023 0.0080 0.0090 0.0080 0.0089 0.0089 160,100
Jun 28, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 -
Jun 27, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 -
Jun 26, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 100
Jun 23, 2023 0.0087 0.0090 0.0087 0.0089 0.0089 213,190
Jun 22, 2023 0.0102 0.0102 0.0102 0.0102 0.0102 -
Jun 21, 2023 0.0110 0.0112 0.0085 0.0102 0.0102 33,610
Jun 20, 2023 0.0090 0.0112 0.0088 0.0112 0.0112 179,000
Jun 16, 2023 0.0082 0.0082 0.0082 0.0082 0.0082 2,000
Jun 15, 2023 0.0081 0.0081 0.0081 0.0081 0.0081 10,000
Jun 14, 2023 0.0081 0.0081 0.0081 0.0081 0.0081 -
Jun 13, 2023 0.0087 0.0087 0.0081 0.0081 0.0081 3,000
Jun 12, 2023 0.0093 0.0095 0.0091 0.0091 0.0091 129,000
Jun 9, 2023 0.0091 0.0091 0.0091 0.0091 0.0091 -
Jun 8, 2023 0.0095 0.0095 0.0091 0.0091 0.0091 20,850
Jun 7, 2023 0.0091 0.0091 0.0091 0.0091 0.0091 -
Jun 6, 2023 0.0100 0.0110 0.0091 0.0091 0.0091 37,400
Jun 5, 2023 0.0102 0.0110 0.0100 0.0102 0.0102 85,150
Jun 2, 2023 0.0082 0.0082 0.0082 0.0082 0.0082 -
Jun 1, 2023 0.0082 0.0110 0.0082 0.0082 0.0082 8,099
May 31, 2023 0.0091 0.0091 0.0091 0.0091 0.0091 -
May 30, 2023 0.0091 0.0091 0.0091 0.0091 0.0091 -
May 26, 2023 0.0091 0.0091 0.0091 0.0091 0.0091 -
May 25, 2023 0.0091 0.0091 0.0091 0.0091 0.0091 9,000
May 24, 2023 0.0095 0.0109 0.0095 0.0109 0.0109 358,702
May 23, 2023 0.0092 0.0095 0.0090 0.0095 0.0095 133,840
May 22, 2023 0.0088 0.0095 0.0080 0.0088 0.0088 240,259
May 19, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 151,060
May 18, 2023 0.0095 0.0110 0.0087 0.0095 0.0095 121,261
May 17, 2023 0.0105 0.0105 0.0090 0.0095 0.0095 346,949
May 16, 2023 0.0103 0.0105 0.0092 0.0092 0.0092 86,210
May 15, 2023 0.0140 0.0140 0.0107 0.0114 0.0114 16,466
May 12, 2023 0.0147 0.0147 0.0147 0.0147 0.0147 6,100
May 11, 2023 0.0147 0.0147 0.0140 0.0140 0.0140 2,900
May 10, 2023 0.0137 0.0138 0.0137 0.0138 0.0138 4,552
May 9, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 3,141
May 8, 2023 0.0100 0.0121 0.0100 0.0121 0.0121 95,450
May 5, 2023 0.0115 0.0115 0.0100 0.0100 0.0100 134,000
May 4, 2023 0.0100 0.0115 0.0076 0.0087 0.0087 107,810
May 3, 2023 0.0100 0.0121 0.0100 0.0107 0.0107 732,250
May 2, 2023 0.0120 0.0120 0.0100 0.0110 0.0110 164,000
May 1, 2023 0.0130 0.0130 0.0110 0.0121 0.0121 24,716
Apr 28, 2023 0.0130 0.0130 0.0110 0.0110 0.0110 16,050
Apr 27, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 181,514

Related Tickers

NAV.V NAVCO Pharmaceuticals Inc.
0.0400
+14.29%
 
XBRAF Xebra Brands Ltd.
0.0751
+7.21%
 
BBRRF Blueberries Medical Corp.
0.0110
-0.36%
 
GHG.CN Global Hemp Group Inc.
0.0450
0.00%
 
SLNG.CN SLANG Worldwide Inc.
0.0350
+16.67%
 
NLV.CN New Leaf Ventures Inc
0.0500
0.00%
 
TGIFF 1933 Industries Inc.
0.0116
+2.65%
 
RIV.CN RIV Capital Inc.
0.1100
+4.76%
 
MMEN.CN MedMen Enterprises Inc.
0.0150
0.00%
 
DHB.V Delivra Health Brands Inc.
0.0350
-12.50%