Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Cannabis Holdings Corp (OP: HERTF )

0.0018 +0.0003 (+20.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 2024 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 (%)
Oct 31, 2019 0.1900 0.1900 0.1732 0.1773 54,930 -0.01(-5.34%)
Oct 30, 2019 0.1964 0.1964 0.1846 0.1873 5,550 -0.01(-3.35%)
Oct 29, 2019 0.1852 0.1938 0.1851 0.1938 26,250 -0.01(-2.56%)
Oct 28, 2019 0.1988 0.2031 0.1988 0.1989 11,000 +0.00(+0.05%)
Oct 25, 2019 0.1820 0.2046 0.1820 0.1988 5,600 +0.01(+2.95%)
Oct 24, 2019 0.1978 0.1978 0.1931 0.1931 8,399 -0.00(-2.08%)
Oct 23, 2019 0.2188 0.2240 0.1972 0.1972 25,651 -0.02(-9.46%)
Oct 22, 2019 0.2186 0.2281 0.2100 0.2178 38,069 +0.01(+6.87%)
Oct 21, 2019 0.2376 0.2389 0.2024 0.2038 34,919 -0.03(-11.85%)
Oct 18, 2019 0.2422 0.2433 0.2290 0.2312 28,200 +0.00(+0.52%)
Oct 17, 2019 0.2096 0.2300 0.2096 0.2300 18,840 +0.03(+15.00%)
Oct 16, 2019 0.2120 0.2200 0.1900 0.2000 218,525 +0.00(+1.42%)
Oct 15, 2019 0.1820 0.1972 0.1754 0.1972 6,005 +0.02(+8.95%)
Oct 14, 2019 0.1800 0.1810 0.1490 0.1810 12,021 +0.01(+3.19%)
Oct 11, 2019 0.1728 0.1840 0.1728 0.1754 122,200 -0.01(-7.68%)
Oct 10, 2019 0.1898 0.1900 0.1898 0.1900 2,030 -0.01(-6.86%)
Oct 09, 2019 0.1860 0.2040 0.1860 0.2040 56,825 +0.01(+6.92%)
Oct 08, 2019 0.1753 0.1953 0.1725 0.1908 168,947 +0.00(+0.42%)
Oct 07, 2019 0.2000 0.2000 0.1900 0.1900 26,405 -0.02(-8.43%)
Oct 04, 2019 0.2075 0.2075 0.2075 0.2075 200 -0.01(-3.40%)
Oct 03, 2019 0.2055 0.2148 0.1964 0.2148 14,468 +0.01(+7.45%)
Oct 02, 2019 0.1702 0.1999 0.1702 0.1999 8,706 +0.01(+5.10%)
Oct 01, 2019 0.1934 0.2000 0.1902 0.1902 17,900 -0.01(-3.06%)
Sep 30, 2019 0.2314 0.2314 0.1958 0.1962 50,080 -0.04(-15.54%)
Sep 27, 2019 0.2460 0.2460 0.2288 0.2323 7,000 -0.02(-7.82%)
Sep 26, 2019 0.2366 0.2520 0.2320 0.2520 3,288 +0.02(+10.28%)
Sep 25, 2019 0.2265 0.2488 0.2230 0.2285 65,604 -0.00(-0.78%)
Sep 24, 2019 0.2314 0.2365 0.2196 0.2303 168,830 -0.01(-4.99%)
Sep 23, 2019 0.2485 0.2580 0.2390 0.2424 40,634 -0.03(-9.99%)
Sep 20, 2019 0.2873 0.2873 0.2528 0.2693 127,100 -0.01(-4.94%)
Sep 19, 2019 0.2795 0.2903 0.2791 0.2833 89,803 -0.00(-0.81%)
Sep 18, 2019 0.3100 0.3100 0.2833 0.2856 21,599 -0.02(-5.71%)
Sep 17, 2019 0.3203 0.3203 0.3029 0.3029 41,197 -0.02(-6.22%)
Sep 16, 2019 0.3294 0.3294 0.3230 0.3230 200 +0.01(+2.64%)
Sep 13, 2019 0.3229 0.3229 0.3147 0.3147 6,500 -0.01(-3.97%)
Sep 12, 2019 0.3313 0.3313 0.3195 0.3277 26,803 -0.01(-2.30%)
Sep 11, 2019 0.3167 0.3354 0.3130 0.3354 18,815 +0.03(+10.73%)
Sep 10, 2019 0.3060 0.3100 0.2957 0.3029 4,824 +0.00(+1.64%)
Sep 09, 2019 0.3128 0.3128 0.2950 0.2980 3,000 -0.02(-4.88%)
Sep 06, 2019 0.3025 0.3133 0.3005 0.3133 14,300 +0.01(+1.89%)
Sep 05, 2019 0.3081 0.3081 0.2975 0.3075 32,270 -0.00(-0.81%)
Sep 04, 2019 0.3200 0.3200 0.3100 0.3100 8,116 -0.00(-0.99%)
Sep 03, 2019 0.3260 0.3260 0.3094 0.3131 18,169 -0.01(-3.66%)
Aug 30, 2019 0.3292 0.3388 0.3113 0.3250 48,100 +0.01(+4.10%)
Aug 29, 2019 0.2984 0.3122 0.2956 0.3122 22,761 +0.02(+7.40%)
Aug 28, 2019 0.2886 0.3038 0.2886 0.2907 14,970 +0.01(+2.79%)
Aug 27, 2019 0.3086 0.3100 0.2828 0.2828 54,150 -0.02(-5.45%)
Aug 26, 2019 0.2966 0.3064 0.2916 0.2991 34,005 -0.00(-0.10%)
Aug 23, 2019 0.2990 0.3068 0.2990 0.2994 6,700 +0.00(+0.17%)
Aug 22, 2019 0.3180 0.3180 0.2989 0.2989 45,262 -0.02(-4.87%)
Aug 21, 2019 0.3148 0.3185 0.3108 0.3142 12,650 +0.01(+2.38%)
Aug 20, 2019 0.3000 0.3172 0.3000 0.3069 68,844 +0.00(+0.56%)
Aug 19, 2019 0.3224 0.3224 0.3052 0.3052 40,495 -0.02(-6.18%)
Aug 16, 2019 0.3320 0.3320 0.3079 0.3253 26,200 +0.00(+1.37%)
Aug 15, 2019 0.3390 0.3390 0.3131 0.3209 34,136 -0.01(-3.43%)
Aug 14, 2019 0.3400 0.3400 0.3289 0.3323 7,550 +0.00(+0.70%)
Aug 13, 2019 0.3357 0.3357 0.3297 0.3300 6,840 -0.00(-1.08%)
Aug 12, 2019 0.3513 0.3525 0.3140 0.3336 22,033 -0.02(-5.15%)
Aug 09, 2019 0.3600 0.3600 0.3450 0.3517 30,500 -0.00(-0.23%)
Aug 08, 2019 0.3497 0.3534 0.3456 0.3525 65,484 +0.01(+3.68%)
Aug 07, 2019 0.3491 0.3500 0.3400 0.3400 29,318 -0.00(-1.45%)
Aug 06, 2019 0.3629 0.3699 0.3350 0.3450 36,348 -0.03(-6.76%)
Aug 05, 2019 0.3150 0.3900 0.3150 0.3700 19,101 +0.01(+2.83%)
Aug 02, 2019 0.3447 0.3635 0.3447 0.3598 62,600 +0.03(+8.02%)
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.