Heritage Cannabis Holdings Corp (OP: HERTF )

0.0070 UNCHANGED
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.1012 0.1039 0.0940 0.0970 13,900 -0.00(-1.22%)
Jun 29, 2020 0.1130 0.1130 0.0972 0.0982 9,812 -0.00(-4.75%)
Jun 26, 2020 0.1050 0.1100 0.0974 0.1031 43,600 -0.00(-1.81%)
Jun 25, 2020 0.0974 0.1050 0.0974 0.1050 58,400 +0.00(+2.54%)
Jun 24, 2020 0.1081 0.1081 0.1000 0.1024 29,800 +0.00(+3.85%)
Jun 23, 2020 0.1124 0.1124 0.0984 0.0986 15,110 -0.01(-6.01%)
Jun 22, 2020 0.1072 0.1091 0.0984 0.1049 26,723 +0.00(+2.84%)
Jun 19, 2020 0.1180 0.1180 0.1020 0.1020 15,800 -0.01(-6.59%)
Jun 18, 2020 0.1100 0.1180 0.1027 0.1092 16,680 -0.00(-0.27%)
Jun 17, 2020 0.1008 0.1119 0.1008 0.1095 9,298 +0.01(+7.56%)
Jun 16, 2020 0.1121 0.1180 0.1017 0.1018 18,196 +0.00(+1.80%)
Jun 15, 2020 0.1102 0.1113 0.1000 0.1000 70,820 -0.00(-4.31%)
Jun 12, 2020 0.1082 0.1088 0.1045 0.1045 7,400 +0.00(+4.50%)
Jun 11, 2020 0.1000 0.1099 0.1000 0.1000 50,510 -0.01(-9.42%)
Jun 10, 2020 0.1005 0.1132 0.1003 0.1104 7,339 -0.00(-1.60%)
Jun 09, 2020 0.1028 0.1230 0.1011 0.1122 132,884 +0.00(+1.81%)
Jun 08, 2020 0.1169 0.1170 0.1064 0.1102 17,634 -0.00(-2.82%)
Jun 05, 2020 0.1159 0.1230 0.1060 0.1134 51,500 -0.00(-0.96%)
Jun 04, 2020 0.1149 0.1166 0.1068 0.1145 241,010 -0.00(-2.14%)
Jun 03, 2020 0.1088 0.1170 0.1022 0.1170 152,284 +0.01(+14.37%)
Jun 02, 2020 0.1158 0.1158 0.1000 0.1023 54,719 -0.00(-2.11%)
Jun 01, 2020 0.1210 0.1210 0.1009 0.1045 4,003 -0.00(-0.48%)
May 29, 2020 0.1039 0.1175 0.1039 0.1050 90,300 -0.01(-10.26%)
May 28, 2020 0.1188 0.1220 0.1170 0.1170 8,469 -0.00(-3.07%)
May 27, 2020 0.1254 0.1254 0.1030 0.1207 108,086 -0.01(-4.74%)
May 26, 2020 0.1300 0.1426 0.1218 0.1267 128,561 +0.00(+0.96%)
May 22, 2020 0.1025 0.1300 0.1000 0.1255 101,500 +0.03(+33.09%)
May 21, 2020 0.0971 0.0971 0.0917 0.0943 71,771 +0.00(+2.84%)
May 20, 2020 0.1047 0.1047 0.0909 0.0917 48,779 -0.01(-12.42%)
May 19, 2020 0.1012 0.1061 0.0930 0.1047 227,991 +0.01(+8.72%)
May 18, 2020 0.1057 0.1100 0.0856 0.0963 52,491 -0.01(-6.50%)
May 15, 2020 0.0860 0.1044 0.0860 0.1030 58,400 +0.00(+1.58%)
May 14, 2020 0.0897 0.1014 0.0897 0.1014 169,074 +0.00(+1.00%)
May 13, 2020 0.1037 0.1037 0.0982 0.1004 4,011 -0.00(-1.08%)
May 12, 2020 0.0992 0.1015 0.0970 0.1015 92,148 -0.00(-2.12%)
May 11, 2020 0.1007 0.1058 0.1002 0.1037 32,503 -0.00(-2.17%)
May 08, 2020 0.0917 0.1060 0.0917 0.1060 6,500 +0.00(+1.92%)
May 07, 2020 0.0930 0.1040 0.0930 0.1040 5,583 +0.00(+0.00%)
May 06, 2020 0.1070 0.1070 0.0970 0.1040 103,001 -0.00(-2.80%)
May 04, 2020 0.1070 0.1070 0.1070 0 -0.01(-4.46%)
May 01, 2020 0.1045 0.1120 0.0943 0.1120 81,000 +0.00(+2.10%)
Apr 30, 2020 0.1190 0.1190 0.0994 0.1097 108,180 -0.01(-7.27%)
Apr 29, 2020 0.1057 0.1183 0.1019 0.1183 39,810 +0.01(+11.81%)
Apr 28, 2020 0.1098 0.1109 0.1056 0.1058 64,225 -0.00(-2.13%)
Apr 27, 2020 0.1000 0.1098 0.1000 0.1081 29,887 +0.00(+0.19%)
Apr 24, 2020 0.1098 0.1098 0.1045 0.1079 4,400 -0.00(-1.73%)
Apr 23, 2020 0.0890 0.1098 0.0890 0.1098 56,960 +0.01(+9.80%)
Apr 22, 2020 0.0933 0.1000 0.0927 0.1000 35,659 +0.00(+1.52%)
Apr 21, 2020 0.0967 0.1040 0.0930 0.0985 26,500 -0.01(-9.47%)
Apr 20, 2020 0.1090 0.1100 0.1088 0.1088 29,614 -0.00(-0.18%)
Apr 17, 2020 0.1029 0.1090 0.1017 0.1090 12,700 +0.01(+8.57%)
Apr 16, 2020 0.1046 0.1095 0.1004 0.1004 16,125 -0.01(-8.23%)
Apr 15, 2020 0.1120 0.1175 0.1040 0.1094 23,317 -0.01(-8.83%)
Apr 14, 2020 0.1210 0.1210 0.1131 0.1200 55,919 +0.00(+0.84%)
Apr 13, 2020 0.1110 0.1211 0.1110 0.1190 67,667 +0.02(+15.20%)
Apr 09, 2020 0.1035 0.1110 0.0982 0.1033 34,800 +0.01(+5.62%)
Apr 08, 2020 0.1050 0.1050 0.0931 0.0978 14,540 -0.01(-7.74%)
Apr 07, 2020 0.1086 0.1086 0.1060 0.1060 8,476 -0.00(-0.47%)
Apr 06, 2020 0.0941 0.1065 0.0941 0.1065 11,479 +0.00(+0.47%)
Apr 03, 2020 0.1000 0.1060 0.0950 0.1060 76,600 +0.01(+6.43%)
Apr 02, 2020 0.0989 0.1076 0.0940 0.0996 40,000 -0.02(-16.09%)
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.