HVT.V - Harvest One Cannabis Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20190.65000.76000.64000.76000.7600430,993
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
Apr 01, 20190.98001.03000.98001.02001.0200858,600
Mar 29, 20191.00001.00000.93000.95000.9500855,600
Mar 28, 20191.00001.02000.97000.99000.9900838,000
Mar 27, 20191.05001.06001.00001.03001.0300550,400
Mar 26, 20191.01001.05001.01001.05001.0500533,300
Mar 25, 20191.05001.06001.00001.00001.0000819,500
Mar 22, 20191.08001.09001.01001.05001.05001,442,800
Mar 21, 20191.05001.09001.02001.08001.08001,962,300
Mar 20, 20191.10001.11001.00001.01001.01002,616,600
Mar 19, 20191.05001.15001.02001.09001.09007,172,700
Mar 18, 20190.86001.00000.85000.99000.99006,882,600
Mar 15, 20190.75000.79000.75000.79000.79002,309,500
Mar 14, 20190.73000.73000.71000.71000.7100337,800
Mar 13, 20190.72000.73000.70000.73000.7300412,800
Mar 12, 20190.71000.72000.70000.72000.7200289,400
Mar 11, 20190.71000.71000.69000.71000.7100257,600
Mar 08, 20190.70000.72000.68000.71000.7100498,000
Mar 07, 20190.68000.71000.68000.70000.7000432,600
Mar 06, 20190.71000.71000.68000.68000.6800456,700
Mar 05, 20190.73000.74000.70000.72000.7200742,300
Mar 04, 20190.69000.74000.65000.74000.74001,286,100
Mar 01, 20190.74000.76000.66000.66000.66001,756,900
Feb 28, 20190.62000.65000.62000.63000.6300269,900
Feb 27, 20190.64000.65000.62000.62000.6200145,600
Feb 26, 20190.62000.65000.61000.63000.6300451,600
Feb 25, 20190.62000.63000.61000.62000.6200184,700
Feb 22, 20190.61000.62000.60000.62000.6200359,100
Feb 21, 20190.62000.63000.61000.61000.6100215,700
Feb 20, 20190.64000.64000.61000.63000.6300348,500
Feb 19, 20190.65000.66000.61000.64000.6400500,800
Feb 15, 20190.63000.67000.63000.64000.6400344,600
Feb 14, 20190.65000.67000.62000.63000.6300377,500
Feb 13, 20190.69000.69000.66000.66000.6600157,900
Feb 12, 20190.66000.68000.66000.68000.6800241,600
Feb 11, 20190.70000.72000.66000.66000.6600447,400
Feb 08, 20190.73000.73000.67000.68000.6800324,900
Feb 07, 20190.68000.72000.66000.72000.7200535,200
Feb 06, 20190.73000.74000.63000.70000.70001,146,700
Feb 05, 20190.76000.77000.73000.75000.7500647,300
Feb 04, 20190.76000.78000.75000.77000.7700533,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...