Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heritage Cannabis Holdings Corp (OP: HERTF )

0.0022 UNCHANGED
Streaming Delayed Price Updated: 10:04 AM EDT, May 10, 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 (%)
Feb 28, 2019 0.3529 0.3754 0.3395 0.3754 177,015 +0.02(+4.98%)
Feb 27, 2019 0.3762 0.3779 0.3306 0.3576 185,817 -0.01(-3.59%)
Feb 26, 2019 0.3444 0.3711 0.3444 0.3709 105,322 +0.04(+12.39%)
Feb 25, 2019 0.3120 0.3442 0.3029 0.3300 421,696 +0.03(+8.87%)
Feb 22, 2019 0.3013 0.3031 0.2848 0.3031 147,500 +0.01(+4.81%)
Feb 21, 2019 0.2733 0.2969 0.2675 0.2892 138,600 +0.02(+8.11%)
Feb 20, 2019 0.2739 0.2739 0.2609 0.2675 148,077 +0.00(+0.04%)
Feb 19, 2019 0.2819 0.2819 0.2600 0.2674 58,744 +0.01(+2.53%)
Feb 15, 2019 0.2550 0.2652 0.2425 0.2608 77,300 +0.02(+8.62%)
Feb 14, 2019 0.2510 0.2510 0.2358 0.2401 15,811 -0.01(-2.99%)
Feb 13, 2019 0.2620 0.2649 0.2434 0.2475 35,148 -0.01(-2.94%)
Feb 12, 2019 0.2396 0.2603 0.2355 0.2550 62,789 +0.01(+3.66%)
Feb 11, 2019 0.2446 0.2539 0.2200 0.2460 108,018 -0.02(-6.11%)
Feb 08, 2019 0.2600 0.2958 0.2391 0.2620 422,900 +0.01(+3.19%)
Feb 07, 2019 0.2200 0.2539 0.2200 0.2539 381,678 +0.04(+18.09%)
Feb 06, 2019 0.1974 0.2220 0.1915 0.2150 290,375 +0.02(+10.77%)
Feb 05, 2019 0.1810 0.1999 0.1810 0.1941 204,376 +0.02(+10.22%)
Feb 04, 2019 0.1753 0.1774 0.1656 0.1761 80,937 +0.00(+0.63%)
Feb 01, 2019 0.1755 0.1769 0.1730 0.1750 17,900 +0.00(+0.86%)
Jan 31, 2019 0.1775 0.1799 0.1692 0.1735 14,900 +0.01(+3.21%)
Jan 30, 2019 0.1714 0.1765 0.1681 0.1681 14,375 -0.00(-2.04%)
Jan 29, 2019 0.1628 0.1718 0.1628 0.1716 12,300 +0.00(+0.41%)
Jan 28, 2019 0.1773 0.1800 0.1601 0.1709 62,192 -0.01(-2.84%)
Jan 25, 2019 0.1715 0.1759 0.1650 0.1759 41,200 +0.00(+0.80%)
Jan 24, 2019 0.1700 0.1745 0.1694 0.1745 25,129 +0.01(+8.12%)
Jan 23, 2019 0.1555 0.1668 0.1552 0.1614 119,538 -0.01(-3.18%)
Jan 22, 2019 0.1762 0.1809 0.1600 0.1667 261,828 +0.01(+4.19%)
Jan 18, 2019 0.1559 0.1600 0.1496 0.1600 112,700 +0.02(+11.34%)
Jan 17, 2019 0.1437 0.1437 0.1437 0.1437 1,350 -0.00(-0.76%)
Jan 16, 2019 0.1450 0.1450 0.1448 0.1448 10,200 +0.01(+8.46%)
Jan 15, 2019 0.1309 0.1335 0.1309 0.1335 12,700 -0.01(-5.45%)
Jan 14, 2019 0.1450 0.1450 0.1397 0.1412 19,090 -0.00(-1.53%)
Jan 11, 2019 0.1510 0.1510 0.1434 0.1434 8,400 +0.01(+4.52%)
Jan 10, 2019 0.1473 0.1500 0.1310 0.1372 40,469 -0.01(-7.23%)
Jan 09, 2019 0.1423 0.1479 0.1385 0.1479 14,611 +0.01(+6.17%)
Jan 08, 2019 0.1400 0.1400 0.1381 0.1393 1,810 +0.00(+0.94%)
Jan 07, 2019 0.1348 0.1421 0.1299 0.1380 147,900 +0.01(+6.15%)
Jan 04, 2019 0.1250 0.1300 0.1194 0.1300 3,000 +0.00(+2.36%)
Jan 03, 2019 0.1312 0.1312 0.1270 0.1270 13,304 +0.00(+2.09%)
Jan 02, 2019 0.1125 0.1244 0.1125 0.1244 545 +0.01(+10.48%)
Dec 31, 2018 0.1100 0.1126 0.1100 0.1126 3,000 -0.01(-8.46%)
Dec 28, 2018 0.1100 0.1285 0.1100 0.1230 11,300 +0.00(+2.50%)
Dec 27, 2018 0.1236 0.1236 0.1198 0.1200 2,951 -0.00(-0.41%)
Dec 26, 2018 0.1287 0.1310 0.1205 0.1205 4,020 +0.00(+0.67%)
Dec 24, 2018 0.1197 0.1197 0.1197 0.1197 1,700 +0.01(+8.82%)
Dec 21, 2018 0.1221 0.1221 0.1100 0.1100 36,900 +0.00(+1.29%)
Dec 20, 2018 0.1178 0.1178 0.1086 0.1086 2,310 -0.01(-9.50%)
Dec 19, 2018 0.1208 0.1240 0.1200 0.1200 8,100 -0.01(-6.76%)
Dec 18, 2018 0.1410 0.1410 0.1287 0.1287 10,400 -0.01(-8.72%)
Dec 17, 2018 0.1318 0.1410 0.1281 0.1410 2,170 +0.02(+13.34%)
Dec 14, 2018 0.1244 0.1244 0.1244 0.1244 4,900 -0.01(-8.53%)
Dec 13, 2018 0.1360 0.1360 0.1360 0.1360 105 -0.00(-0.73%)
Dec 12, 2018 0.1370 0.1370 0.1370 0.1370 5,000 +0.00(+0.07%)
Dec 11, 2018 0.1255 0.1379 0.1255 0.1369 3,600 -0.00(-0.65%)
Dec 10, 2018 0.1349 0.1395 0.1267 0.1378 41,466 +0.00(+3.38%)
Dec 07, 2018 0.1372 0.1473 0.1333 0.1333 16,100 +0.00(+3.33%)
Dec 06, 2018 0.1217 0.1290 0.1217 0.1290 22,480 -0.01(-6.86%)
Dec 04, 2018 0.1497 0.1514 0.1341 0.1385 13,800 -0.01(-3.82%)
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.