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 (%)
Apr 30, 2019 0.4230 0.4230 0.3978 0.4000 19,583 -0.01(-1.26%)
Apr 29, 2019 0.4100 0.4131 0.3959 0.4051 89,017 -0.01(-1.34%)
Apr 26, 2019 0.4037 0.4127 0.3962 0.4106 33,400 +0.01(+3.14%)
Apr 25, 2019 0.4140 0.4140 0.3871 0.3981 8,427 -0.01(-3.00%)
Apr 24, 2019 0.3880 0.4200 0.3850 0.4104 19,078 +0.02(+4.59%)
Apr 23, 2019 0.3995 0.4100 0.3906 0.3924 151,213 -0.02(-5.19%)
Apr 22, 2019 0.4480 0.4480 0.3926 0.4139 331,444 -0.02(-5.09%)
Apr 18, 2019 0.4275 0.4361 0.4210 0.4361 12,600 +0.02(+3.71%)
Apr 17, 2019 0.4150 0.4372 0.4150 0.4205 90,443 +0.00(+0.79%)
Apr 16, 2019 0.4340 0.4387 0.4150 0.4172 170,065 -0.01(-3.27%)
Apr 15, 2019 0.4730 0.4730 0.4162 0.4313 106,099 -0.03(-6.16%)
Apr 12, 2019 0.4148 0.4615 0.3995 0.4596 284,100 +0.08(+19.87%)
Apr 11, 2019 0.4057 0.4095 0.3830 0.3834 151,048 -0.05(-11.39%)
Apr 10, 2019 0.4386 0.4470 0.4177 0.4327 58,195 -0.00(-0.09%)
Apr 09, 2019 0.4870 0.4870 0.4314 0.4331 143,896 -0.04(-8.11%)
Apr 08, 2019 0.5100 0.5100 0.4713 0.4713 200,437 -0.01(-1.83%)
Apr 05, 2019 0.4758 0.5194 0.4758 0.4801 160,300 +0.01(+1.09%)
Apr 04, 2019 0.4490 0.4820 0.4490 0.4749 43,190 +0.01(+3.24%)
Apr 03, 2019 0.4934 0.5003 0.4600 0.4600 110,666 -0.03(-7.07%)
Apr 02, 2019 0.5435 0.5435 0.4870 0.4950 85,963 -0.02(-4.07%)
Apr 01, 2019 0.5330 0.5448 0.5056 0.5160 184,370 +0.02(+4.03%)
Mar 29, 2019 0.4490 0.4968 0.4400 0.4960 239,600 +0.05(+11.81%)
Mar 28, 2019 0.4500 0.4648 0.4151 0.4436 135,620 -0.01(-1.42%)
Mar 27, 2019 0.4941 0.5000 0.4400 0.4500 230,213 -0.01(-1.90%)
Mar 26, 2019 0.4100 0.4587 0.4100 0.4587 782,168 +0.05(+11.88%)
Mar 25, 2019 0.3682 0.4132 0.3682 0.4100 392,730 +0.04(+10.57%)
Mar 22, 2019 0.3846 0.3849 0.3680 0.3708 69,200 -0.01(-3.41%)
Mar 21, 2019 0.3767 0.3843 0.3717 0.3839 80,295 -0.00(-1.03%)
Mar 20, 2019 0.3739 0.3960 0.3716 0.3879 43,983 +0.01(+2.21%)
Mar 19, 2019 0.3731 0.3979 0.3725 0.3795 92,349 +0.01(+1.88%)
Mar 18, 2019 0.3862 0.3950 0.3620 0.3725 69,596 -0.02(-3.99%)
Mar 15, 2019 0.3950 0.4000 0.3821 0.3880 81,100 +0.00(+0.67%)
Mar 14, 2019 0.3860 0.3940 0.3660 0.3854 288,321 -0.00(-1.18%)
Mar 13, 2019 0.3838 0.3950 0.3742 0.3900 57,424 +0.01(+1.85%)
Mar 12, 2019 0.3335 0.3840 0.3104 0.3829 81,969 +0.06(+18.80%)
Mar 11, 2019 0.3432 0.3433 0.3052 0.3223 118,453 -0.02(-5.65%)
Mar 08, 2019 0.3500 0.3503 0.3255 0.3416 307,600 -0.03(-8.76%)
Mar 07, 2019 0.4159 0.4159 0.3590 0.3744 142,628 -0.03(-7.56%)
Mar 06, 2019 0.4131 0.4157 0.3933 0.4050 132,495 -0.00(-0.30%)
Mar 05, 2019 0.4069 0.4189 0.3960 0.4062 58,497 +0.00(+0.30%)
Mar 04, 2019 0.4020 0.4200 0.3849 0.4050 172,655 +0.04(+11.42%)
Mar 01, 2019 0.3656 0.3759 0.3561 0.3635 68,700 -0.01(-3.17%)
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%)
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.