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

Heritage Cannabis Holdings Corp (OP: HERTF )

0.0016 UNCHANGED
Streaming Delayed Price Updated: 12:57 PM EDT, May 3, 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 (%)
Apr 30, 2024 0.0016 0.0018 0.0016 0.0018 70,452 +0.00(+20.00%)
Apr 29, 2024 0.0015 0.0015 0.0015 0.0015 500 +0.00(+0.00%)
Apr 26, 2024 0.0015 0.0015 0.0015 0.0015 15,172 +0.00(+50.00%)
Apr 24, 2024 0.0010 0 +0.00(+0.00%)
Apr 23, 2024 0.0020 0.0020 0.0010 0.0010 464,484 +0.00(+0.00%)
Apr 22, 2024 0.0010 0.0020 0.0010 0.0010 36,330 +0.00(+0.00%)
Apr 18, 2024 0.0010 0 -0.00(-33.33%)
Apr 17, 2024 0.0015 0.0018 0.0015 0.0015 553,666 -0.00(-16.67%)
Apr 16, 2024 0.0018 0.0018 0.0015 0.0018 51,198 +0.00(+28.57%)
Apr 12, 2024 0.0014 0 +0.00(+0.00%)
Apr 11, 2024 0.0014 0.0014 0.0014 0.0014 5,000 +0.00(+0.00%)
Apr 10, 2024 0.0011 0.0017 0.0011 0.0014 1,212,915 +0.00(+40.00%)
Apr 09, 2024 0.0020 0.0020 0.0010 0.0010 3,896,697 -0.00(-50.00%)
Apr 08, 2024 0.0026 0.0026 0.0020 0.0020 451,800 +0.00(+0.00%)
Apr 05, 2024 0.0030 0.0030 0.0020 0.0020 536,090 -0.00(-33.33%)
Apr 04, 2024 0.0030 0.0034 0.0020 0.0030 2,519,928 +0.00(+11.11%)
Apr 03, 2024 0.0051 0.0100 0.0022 0.0027 2,937,356 -0.01(-77.50%)
Apr 02, 2024 0.0097 0.0138 0.0065 0.0120 32,000 +0.00(+37.93%)
Apr 01, 2024 0.0120 0.0120 0.0087 0.0087 294,964 +0.00(+14.47%)
Mar 28, 2024 0.0077 0.0116 0.0076 0.0076 136,545 +0.00(+8.57%)
Mar 27, 2024 0.0071 0.0077 0.0070 0.0070 11,500 +0.00(+2.94%)
Mar 26, 2024 0.0068 0.0068 0.0068 0.0068 1,318 +0.00(+3.03%)
Mar 25, 2024 0.0063 0.0066 0.0063 0.0066 7,000 +0.00(+20.00%)
Mar 22, 2024 0.0071 0.0074 0.0048 0.0055 101,480 -0.00(-22.54%)
Mar 21, 2024 0.0069 0.0077 0.0069 0.0071 367,397 +0.00(+4.41%)
Mar 20, 2024 0.0070 0.0070 0.0040 0.0068 127,675 +0.00(+70.00%)
Mar 19, 2024 0.0041 0.0041 0.0040 0.0040 50,000 -0.00(-38.46%)
Mar 18, 2024 0.0040 0.0065 0.0040 0.0065 34,124 +0.00(+30.00%)
Mar 15, 2024 0.0050 0.0050 0.0040 0.0050 81,245 -0.00(-5.66%)
Mar 14, 2024 0.0055 0.0055 0.0053 0.0053 56,600 -0.00(-3.64%)
Mar 13, 2024 0.0050 0.0055 0.0050 0.0055 1,587,932 +0.00(+14.58%)
Mar 12, 2024 0.0060 0.0061 0.0042 0.0048 2,301,568 -0.00(-20.00%)
Mar 11, 2024 0.0060 0.0060 0.0060 0.0060 30,000 +0.00(+22.45%)
Mar 08, 2024 0.0056 0.0056 0.0049 0.0049 78,000 -0.00(-18.33%)
Mar 07, 2024 0.0055 0.0060 0.0055 0.0060 83,399 -0.00(-4.76%)
Mar 06, 2024 0.0068 0.0068 0.0060 0.0063 20,826 +0.00(+6.78%)
Mar 05, 2024 0.0059 0.0059 0.0059 0.0059 100 +0.00(+20.41%)
Mar 01, 2024 0.0049 0 -0.00(-18.33%)
Feb 29, 2024 0.0073 0.0073 0.0060 0.0060 68,616 -0.00(-17.81%)
Feb 28, 2024 0.0074 0.0077 0.0073 0.0073 1,357,500 +0.00(+19.67%)
Feb 27, 2024 0.0079 0.0079 0.0060 0.0061 62,589 -0.00(-1.61%)
Feb 26, 2024 0.0062 0.0062 0.0062 0.0062 4,056 +0.00(+3.33%)
Feb 23, 2024 0.0060 0.0060 0.0060 0.0060 500 -0.00(-13.04%)
Feb 22, 2024 0.0070 0.0075 0.0069 0.0069 19,850 -0.00(-1.43%)
Feb 21, 2024 0.0070 0.0070 0.0070 0.0070 4,850 +0.00(+0.00%)
Feb 20, 2024 0.0070 0.0070 0.0070 0.0070 24,500 +0.00(+0.00%)
Feb 16, 2024 0.0077 0.0077 0.0070 0.0070 15,747 +0.00(+0.00%)
Feb 15, 2024 0.0070 0.0073 0.0070 0.0070 33,455 +0.00(+0.00%)
Feb 14, 2024 0.0070 0.0070 0.0070 0.0070 15,070 +0.00(+0.00%)
Feb 13, 2024 0.0049 0.0070 0.0049 0.0070 200,151 -0.00(-4.11%)
Feb 12, 2024 0.0078 0.0088 0.0073 0.0073 79,000 +0.00(+5.80%)
Feb 09, 2024 0.0068 0.0069 0.0064 0.0069 67,528 -0.00(-8.00%)
Feb 08, 2024 0.0060 0.0089 0.0060 0.0075 101,300 -0.00(-2.60%)
Feb 07, 2024 0.0077 0.0077 0.0077 0.0077 1,870 -0.00(-3.75%)
Feb 05, 2024 0.0080 0 -0.00(-1.23%)
Feb 02, 2024 0.0097 0.0097 0.0077 0.0081 177,001 +0.00(+3.85%)
Feb 01, 2024 0.0077 0.0079 0.0075 0.0078 350,580 -0.00(-13.33%)
Jan 31, 2024 0.0087 0.0091 0.0076 0.0090 104,834 -0.00(-8.16%)
Jan 30, 2024 0.0098 0.0098 0.0098 0.0098 5,069 +0.00(+10.11%)
Jan 29, 2024 0.0077 0.0098 0.0077 0.0089 44,953 +0.00(+11.25%)
Jan 26, 2024 0.0080 0.0080 0.0080 0.0080 59,100 -0.00(-1.23%)
Jan 25, 2024 0.0089 0.0089 0.0081 0.0081 118,725 +0.00(+0.00%)
Jan 24, 2024 0.0088 0.0088 0.0081 0.0081 30,100 -0.00(-8.99%)
Jan 23, 2024 0.0100 0.0100 0.0089 0.0089 158,283 +0.00(+7.23%)
Jan 22, 2024 0.0083 0.0083 0.0083 0.0083 1,000 -0.00(-16.16%)
Jan 19, 2024 0.0113 0.0113 0.0083 0.0099 117,697 -0.00(-13.16%)
Jan 17, 2024 0.0114 0 +0.00(+6.54%)
Jan 16, 2024 0.0106 0.0110 0.0106 0.0107 13,351 +0.00(+7.00%)
Jan 12, 2024 0.0097 0.0115 0.0097 0.0100 23,126 +0.00(+0.00%)
Jan 11, 2024 0.0076 0.0100 0.0076 0.0100 50,250 +0.00(+26.58%)
Jan 10, 2024 0.0079 0.0079 0.0079 0.0079 10,000 -0.00(-10.23%)
Jan 09, 2024 0.0088 0.0088 0.0088 0.0088 5,500 -0.00(-11.11%)
Jan 08, 2024 0.0099 0.0099 0.0088 0.0099 16,600 +0.00(+10.00%)
Jan 05, 2024 0.0086 0.0090 0.0084 0.0090 1,697 +0.00(+18.42%)
Jan 04, 2024 0.0076 0.0076 0.0076 0.0076 2,250 +0.00(+1.33%)
Jan 02, 2024 0.0075 0 +0.00(+0.00%)
Dec 29, 2023 0.0063 0.0085 0.0063 0.0075 18,668 +0.00(+1.35%)
Dec 28, 2023 0.0073 0.0099 0.0073 0.0074 266,333 -0.00(-17.78%)
Dec 27, 2023 0.0090 0.0090 0.0090 0.0090 10,000 +0.00(+0.00%)
Dec 22, 2023 0.0090 0 -0.00(-9.09%)
Dec 21, 2023 0.0092 0.0099 0.0092 0.0099 20,344 +0.00(+12.50%)
Dec 19, 2023 0.0088 50 -0.00(-12.00%)
Dec 18, 2023 0.0086 0.0100 0.0073 0.0100 21,482 +0.00(+1.01%)
Dec 14, 2023 0.0099 17 -0.00(-1.00%)
Dec 13, 2023 0.0085 0.0100 0.0085 0.0100 49,200 -0.00(-8.26%)
Dec 12, 2023 0.0088 0.0109 0.0085 0.0109 99,675 +0.00(+28.24%)
Dec 11, 2023 0.0085 0.0085 0.0085 0.0085 3,000 -0.00(-5.56%)
Dec 08, 2023 0.0087 0.0090 0.0087 0.0090 3,744 +0.00(+0.00%)
Dec 07, 2023 0.0097 0.0097 0.0085 0.0090 72,889 -0.00(-12.62%)
Dec 06, 2023 0.0104 0.0104 0.0103 0.0103 14,627 -0.00(-0.96%)
Dec 05, 2023 0.0095 0.0104 0.0095 0.0104 15,000 +0.00(+9.47%)
Dec 04, 2023 0.0095 0.0115 0.0095 0.0095 2,820 +0.00(+0.00%)
Dec 01, 2023 0.0103 0.0110 0.0095 0.0095 26,650 +0.00(+18.75%)
Nov 30, 2023 0.0077 0.0080 0.0077 0.0080 72,450 -0.00(-12.09%)
Nov 29, 2023 0.0091 0.0091 0.0091 0.0091 2,000 +0.00(+19.74%)
Nov 28, 2023 0.0081 0.0110 0.0076 0.0076 52,955 -0.00(-5.00%)
Nov 27, 2023 0.0081 0.0087 0.0080 0.0080 41,200 +0.00(+0.00%)
Nov 24, 2023 0.0110 0.0111 0.0080 0.0080 2,650 -0.00(-26.61%)
Nov 22, 2023 0.0080 0.0110 0.0080 0.0109 45,638 +0.00(+0.00%)
Nov 21, 2023 0.0109 0.0109 0.0109 0.0109 1,200 +0.00(+0.00%)
Nov 20, 2023 0.0109 0.0109 0.0109 0.0109 5,000 +0.00(+36.25%)
Nov 17, 2023 0.0095 0.0110 0.0080 0.0080 82,040 +0.00(+6.67%)
Nov 16, 2023 0.0075 0.0075 0.0075 0.0075 150 -0.00(-24.24%)
Nov 15, 2023 0.0106 0.0106 0.0099 0.0099 600 +0.00(+32.00%)
Nov 14, 2023 0.0134 0.0134 0.0075 0.0075 110,065 -0.00(-17.58%)
Nov 13, 2023 0.0116 0.0116 0.0091 0.0091 22,435 -0.00(-21.55%)
Nov 10, 2023 0.0116 0.0116 0.0116 0.0116 8,000 +0.00(+5.45%)
Nov 09, 2023 0.0110 0.0110 0.0110 0.0110 37,541 +0.00(+11.11%)
Nov 08, 2023 0.0135 0.0135 0.0091 0.0099 37,100 -0.00(-1.98%)
Nov 07, 2023 0.0118 0.0118 0.0101 0.0101 775 -0.00(-0.98%)
Nov 06, 2023 0.0135 0.0135 0.0102 0.0102 30,300 -0.00(-9.73%)
Nov 03, 2023 0.0113 0.0113 0.0113 0.0113 1,001 +0.00(+2.73%)
Nov 02, 2023 0.0117 0.0117 0.0110 0.0110 103,580 -0.00(-8.33%)
Nov 01, 2023 0.0120 0.0120 0.0120 0.0120 1,000 +0.00(+0.00%)
Oct 31, 2023 0.0105 0.0134 0.0105 0.0120 69,644 +0.00(+14.29%)
Oct 30, 2023 0.0110 0.0120 0.0093 0.0105 47,750 +0.00(+0.00%)
Oct 27, 2023 0.0105 0.0134 0.0067 0.0105 527,610 +0.00(+0.96%)
Oct 26, 2023 0.0119 0.0135 0.0104 0.0104 1,999 +0.00(+0.00%)
Oct 24, 2023 0.0104 80 -0.00(-20.61%)
Oct 23, 2023 0.0110 0.0145 0.0110 0.0131 26,500 +0.00(+6.50%)
Oct 20, 2023 0.0123 0.0123 0.0123 0.0123 18,656 -0.00(-16.89%)
Oct 19, 2023 0.0148 0.0148 0.0148 0.0148 18,656 +0.00(+5.71%)
Oct 18, 2023 0.0123 0.0140 0.0123 0.0140 15,000 +0.00(+13.82%)
Oct 17, 2023 0.0123 0.0123 0.0123 0.0123 400 -0.00(-9.56%)
Oct 16, 2023 0.0136 0.0136 0.0136 0.0136 6,000 +0.00(+0.74%)
Oct 13, 2023 0.0135 0.0135 0.0129 0.0135 7,000 +0.00(+3.85%)
Oct 12, 2023 0.0138 0.0147 0.0130 0.0130 187,350 -0.00(-6.47%)
Oct 11, 2023 0.0140 0.0147 0.0139 0.0139 236,240 +0.00(+8.59%)
Oct 10, 2023 0.0125 0.0140 0.0112 0.0128 21,514 +0.00(+16.36%)
Oct 09, 2023 0.0125 0.0125 0.0110 0.0110 25,000 -0.00(-12.70%)
Oct 06, 2023 0.0120 0.0140 0.0100 0.0126 66,925 -0.00(-10.00%)
Oct 05, 2023 0.0112 0.0140 0.0100 0.0140 84,575 +0.00(+25.00%)
Oct 04, 2023 0.0145 0.0145 0.0100 0.0112 683,841 -0.00(-22.76%)
Oct 03, 2023 0.0160 0.0160 0.0120 0.0145 225,945 -0.00(-3.97%)
Oct 02, 2023 0.0135 0.0151 0.0112 0.0151 1,369,341 +0.00(+34.82%)
Sep 29, 2023 0.0112 0.0112 0.0112 0.0112 101 +0.00(+6.67%)
Sep 28, 2023 0.0114 0.0114 0.0085 0.0105 9,508 -0.00(-7.89%)
Sep 27, 2023 0.0139 0.0139 0.0090 0.0114 22,100 +0.00(+26.67%)
Sep 26, 2023 0.0103 0.0103 0.0085 0.0090 16,000 -0.00(-23.73%)
Sep 25, 2023 0.0100 0.0118 0.0118 0.0118 169,000 +0.00(+7.27%)
Sep 21, 2023 0.0110 0 -0.00(-15.38%)
Sep 20, 2023 0.0131 0.0131 0.0113 0.0130 31,978 +0.00(+0.78%)
Sep 19, 2023 0.0114 0.0129 0.0114 0.0129 21,208 +0.00(+14.16%)
Sep 18, 2023 0.0143 0.0143 0.0113 0.0113 14,150 +0.00(+0.00%)
Sep 15, 2023 0.0143 0.0143 0.0107 0.0113 19,200 -0.00(-11.02%)
Sep 14, 2023 0.0143 0.0143 0.0110 0.0127 58,400 +0.00(+5.83%)
Sep 13, 2023 0.0143 0.0143 0.0120 0.0120 6,669 -0.00(-16.08%)
Sep 12, 2023 0.0068 0.0143 0.0068 0.0143 107,415 +0.01(+62.50%)
Sep 11, 2023 0.0088 0.0088 0.0088 0.0088 550 -0.00(-2.22%)
Sep 08, 2023 0.0090 0.0090 0.0090 0.0090 10,369 +0.00(+0.00%)
Sep 07, 2023 0.0090 0.0090 0.0090 0.0090 900 -0.00(-10.00%)
Sep 06, 2023 0.0108 0.0116 0.0100 0.0100 105,050 -0.00(-7.41%)
Sep 05, 2023 0.0094 0.0108 0.0094 0.0108 8,575 +0.00(+35.00%)
Aug 31, 2023 0.0080 0 +0.00(+6.67%)
Aug 30, 2023 0.0075 0.0075 0.0075 0.0075 3,065 +0.00(+7.14%)
Aug 29, 2023 0.0065 0.0122 0.0065 0.0070 137,760 -0.00(-1.41%)
Aug 28, 2023 0.0065 0.0083 0.0065 0.0071 34,500 -0.00(-6.58%)
Aug 25, 2023 0.0076 0.0076 0.0076 0.0076 1,000 +0.00(+2.70%)
Aug 23, 2023 0.0074 0 -0.00(-39.34%)
Aug 22, 2023 0.0122 0.0122 0.0122 0.0122 5,000 +0.00(+62.67%)
Aug 21, 2023 0.0072 0.0109 0.0060 0.0075 197,094 -0.00(-18.48%)
Aug 18, 2023 0.0092 0.0092 0.0075 0.0092 21,280 -0.00(-5.15%)
Aug 17, 2023 0.0097 0.0097 0.0097 0.0097 3,000 +0.00(+34.72%)
Aug 16, 2023 0.0090 0.0090 0.0072 0.0072 2,948 -0.00(-26.53%)
Aug 15, 2023 0.0091 0.0105 0.0091 0.0098 31,200 +0.00(+5.38%)
Aug 14, 2023 0.0093 0.0110 0.0075 0.0093 147,273 +0.00(+9.41%)
Aug 11, 2023 0.0085 0.0085 0.0085 0.0085 763 +0.00(+13.33%)
Aug 08, 2023 0.0075 0 -0.00(-7.41%)
Aug 07, 2023 0.0094 0.0094 0.0081 0.0081 11,400 +0.00(+1.25%)
Aug 04, 2023 0.0080 0.0080 0.0080 0.0080 142,166 -0.00(-1.23%)
Aug 03, 2023 0.0080 0.0081 0.0080 0.0081 1,800 +0.00(+1.25%)
Aug 01, 2023 0.0080 0 -0.00(-20.00%)
Jul 31, 2023 0.0100 0.0100 0.0092 0.0100 105,200 +0.00(+8.70%)
Jul 28, 2023 0.0065 0.0092 0.0065 0.0092 65,000 +0.00(+2.22%)
Jul 27, 2023 0.0104 0.0104 0.0080 0.0090 12,630 -0.00(-19.64%)
Jul 26, 2023 0.0100 0.0133 0.0100 0.0112 67,595 -0.00(-0.88%)
Jul 25, 2023 0.0112 0.0113 0.0112 0.0113 222,942 +0.00(+7.62%)
Jul 24, 2023 0.0100 0.0112 0.0100 0.0105 52,100 -0.00(-4.55%)
Jul 20, 2023 0.0110 0 -0.00(-1.79%)
Jul 19, 2023 0.0098 0.0112 0.0098 0.0112 67,810 +0.00(+16.67%)
Jul 18, 2023 0.0096 0.0096 0.0096 0.0096 5,000 +0.00(+0.00%)
Jul 17, 2023 0.0087 0.0096 0.0085 0.0096 130,900 +0.00(+9.09%)
Jul 13, 2023 0.0088 0 -0.00(-8.33%)
Jul 12, 2023 0.0096 0.0096 0.0088 0.0096 15,208 +0.00(+0.00%)
Jul 11, 2023 0.0096 0.0096 0.0096 0.0096 500 +0.00(+11.63%)
Jul 10, 2023 0.0086 0.0086 0.0086 0.0086 10,000 +0.00(+14.67%)
Jul 07, 2023 0.0085 0.0085 0.0042 0.0075 282,410 -0.00(-14.77%)
Jul 06, 2023 0.0088 0.0088 0.0088 0.0088 2,934 +0.00(+0.00%)
Jul 05, 2023 0.0075 0.0090 0.0075 0.0088 74,050 +0.00(+1.15%)
Jul 03, 2023 0.0087 0.0087 0.0087 0.0087 40,000 +0.00(+0.00%)
Jun 30, 2023 0.0087 0.0087 0.0087 0.0087 10,600 -0.00(-2.25%)
Jun 29, 2023 0.0080 0.0090 0.0080 0.0089 160,100 +0.00(+0.00%)
Jun 26, 2023 0.0089 4 +0.00(+0.00%)
Jun 23, 2023 0.0087 0.0090 0.0087 0.0089 213,190 -0.00(-12.75%)
Jun 21, 2023 0.0102 0 -0.00(-8.93%)
Jun 20, 2023 0.0090 0.0112 0.0089 0.0112 179,000 +0.00(+36.59%)
Jun 16, 2023 0.0082 0.0082 0.0082 0.0082 2,000 +0.00(+1.23%)
Jun 15, 2023 0.0081 0.0081 0.0081 0.0081 10,000 -0.00(-33.06%)
May 08, 2023 0.0100 0.0121 0.0100 0.0121 95,450 +0.00(+21.00%)
May 05, 2023 0.0115 0.0115 0.0100 0.0100 134,000 +0.00(+14.94%)
May 04, 2023 0.0100 0.0115 0.0076 0.0087 107,810 -0.00(-18.69%)
May 03, 2023 0.0100 0.0121 0.0100 0.0107 732,250 -0.00(-2.73%)
May 02, 2023 0.0120 0.0120 0.0100 0.0110 164,000 -0.00(-9.09%)
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.