HVT.V - Harvest One Cannabis Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.58000.59000.55000.55000.5500135,300
Aug 22, 20190.59000.59000.57000.58000.580071,200
Aug 21, 20190.56000.59000.56000.57000.570050,700
Aug 20, 20190.57000.58000.56000.57000.5700122,000
Aug 19, 20190.59000.59000.56000.56000.560086,700
Aug 16, 20190.56000.60000.56000.59000.5900105,500
Aug 15, 20190.58000.59000.55000.55000.5500184,600
Aug 14, 20190.62000.62000.58000.58000.5800182,500
Aug 13, 20190.58000.63000.58000.63000.6300234,800
Aug 12, 20190.58000.59000.56000.57000.5700128,700
Aug 09, 20190.57000.59000.56000.57000.570059,700
Aug 08, 20190.57000.59000.56000.58000.580081,100
Aug 07, 20190.61000.61000.58000.59000.590030,800
Aug 06, 20190.59000.61000.59000.59000.5900135,300
Aug 02, 20190.54000.61000.54000.60000.6000293,900
Aug 01, 20190.55000.55000.53000.53000.530047,000
Jul 31, 20190.55000.55000.53000.53000.530079,400
Jul 30, 20190.56000.56000.55000.56000.560068,300
Jul 29, 20190.57000.58000.55000.55000.5500105,600
Jul 26, 20190.59000.59000.56000.56000.5600109,400
Jul 25, 20190.58000.59000.57000.57000.5700103,200
Jul 24, 20190.57000.59000.56000.57000.5700156,100
Jul 23, 20190.60000.61000.56000.56000.5600541,800
Jul 22, 20190.62000.62000.60000.61000.610095,200
Jul 19, 20190.60000.62000.58000.62000.6200185,900
Jul 18, 20190.62000.63000.60000.63000.6300198,400
Jul 17, 20190.60000.63000.60000.61000.6100183,700
Jul 16, 20190.62000.62000.57000.60000.6000222,200
Jul 15, 20190.57000.64000.56000.58000.5800362,500
Jul 12, 20190.60000.61000.52000.55000.5500775,400
Jul 11, 20190.62000.63000.58000.61000.6100273,700
Jul 10, 20190.65000.66000.62000.62000.6200170,900
Jul 09, 20190.67000.67000.65000.65000.6500181,500
Jul 08, 20190.72000.72000.66000.67000.6700169,600
Jul 05, 20190.72000.75000.71000.71000.710076,700
Jul 04, 20190.72000.75000.72000.72000.720052,300
Jul 03, 20190.74000.75000.70000.73000.7300179,400
Jul 02, 20190.73000.75000.72000.75000.7500129,700
Jun 28, 20190.75000.75000.71000.72000.720049,000
Jun 27, 20190.75000.76000.72000.72000.7200208,200
Jun 26, 20190.65000.76000.64000.76000.7600431,000
Jun 25, 20190.64000.65000.62000.64000.6400116,600
Jun 24, 20190.70000.70000.63000.63000.6300197,500
Jun 21, 20190.63000.70000.58000.69000.6900406,700
Jun 20, 20190.63000.64000.61000.63000.6300129,400
Jun 19, 20190.64000.65000.62000.63000.6300227,500
Jun 18, 20190.64000.66000.61000.63000.6300290,000
Jun 17, 20190.68000.69000.64000.64000.6400274,300
Jun 14, 20190.67000.69000.67000.68000.6800159,200
Jun 13, 20190.71000.71000.67000.67000.6700319,200
Jun 12, 20190.72000.73000.71000.72000.7200101,300
Jun 11, 20190.74000.74000.71000.74000.740095,900
Jun 10, 20190.74000.74000.71000.74000.7400152,500
Jun 07, 20190.72000.74000.72000.72000.7200183,600
Jun 06, 20190.71000.73000.71000.71000.7100164,100
Jun 05, 20190.72000.73000.72000.73000.730055,400
Jun 04, 20190.74000.74000.71000.72000.7200183,500
Jun 03, 20190.74000.75000.72000.73000.7300179,400
May 31, 20190.80000.82000.73000.74000.7400631,700
May 30, 20190.82000.85000.80000.83000.8300177,000
May 29, 20190.85000.85000.80000.82000.8200296,300
May 28, 20190.84000.86000.83000.84000.8400365,300
May 27, 20190.82000.84000.80000.83000.830092,700
May 24, 20190.83000.85000.81000.82000.8200183,700
May 23, 20190.81000.86000.79000.85000.8500430,500
May 22, 20190.76000.82000.76000.79000.7900196,000
May 21, 20190.74000.79000.74000.77000.7700221,900
May 17, 20190.75000.76000.74000.75000.7500193,600
May 16, 20190.76000.77000.72000.73000.7300285,500
May 15, 20190.76000.77000.74000.76000.7600293,800
May 14, 20190.80000.80000.77000.77000.7700242,400
May 13, 20190.81000.82000.78000.79000.7900331,200
May 10, 20190.81000.82000.73000.81000.8100285,200
May 09, 20190.85000.85000.81000.81000.8100129,900
May 08, 20190.85000.85000.82000.83000.8300162,300
May 07, 20190.87000.87000.85000.85000.8500307,000
May 06, 20190.84000.87000.83000.87000.8700215,800
May 03, 20190.84000.86000.84000.84000.8400213,000
May 02, 20190.86000.87000.83000.85000.8500284,700
May 01, 20190.86000.88000.84000.87000.8700312,900
Apr 30, 20190.86000.89000.83000.87000.8700379,500
Apr 29, 20190.89000.90000.86000.87000.8700281,700
Apr 26, 20190.88000.89000.86000.89000.8900384,700
Apr 25, 20190.87000.87000.86000.87000.8700121,800
Apr 24, 20190.87000.87000.85000.85000.8500224,800
Apr 23, 20190.88000.88000.85000.85000.8500257,600
Apr 22, 20190.85000.87000.83000.87000.8700247,100
Apr 18, 20190.88000.89000.85000.85000.8500458,000
Apr 17, 20190.90000.91000.85000.87000.8700842,900
Apr 16, 20190.78000.90000.78000.85000.85001,428,200
Apr 15, 20190.77000.78000.75000.77000.7700910,500
Apr 12, 20190.83000.84000.79000.80000.8000910,400
Apr 11, 20190.88000.88000.83000.84000.8400661,300
Apr 10, 20190.90000.90000.83000.87000.8700862,100
Apr 09, 20190.91000.92000.89000.90000.9000835,200
Apr 08, 20190.96000.96000.90000.96000.9600480,600
Apr 05, 20190.98000.98000.95000.97000.9700266,900
Apr 04, 20190.96000.97000.94000.97000.9700384,300
Apr 03, 20191.00001.00000.95000.98000.9800598,600
Apr 02, 20191.03001.03000.97001.00001.0000655,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...