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 (%)
Jun 28, 2019 0.3402 0.3464 0.3300 0.3464 61,600 +0.01(+1.88%)
Jun 27, 2019 0.3340 0.3493 0.3230 0.3400 10,643 -0.00(-1.16%)
Jun 26, 2019 0.3402 0.3440 0.3266 0.3440 16,782 +0.00(+1.18%)
Jun 25, 2019 0.3300 0.3450 0.3267 0.3400 42,210 -0.00(-1.11%)
Jun 24, 2019 0.3392 0.3529 0.3365 0.3438 26,722 +0.00(+0.35%)
Jun 21, 2019 0.3405 0.3501 0.3400 0.3426 15,500 -0.01(-3.49%)
Jun 20, 2019 0.3351 0.3569 0.3350 0.3550 29,864 +0.02(+7.58%)
Jun 19, 2019 0.3530 0.3530 0.3219 0.3300 25,440 -0.01(-2.37%)
Jun 18, 2019 0.3400 0.3593 0.3248 0.3380 44,098 +0.01(+3.84%)
Jun 17, 2019 0.3189 0.3255 0.3100 0.3255 29,050 +0.02(+4.83%)
Jun 14, 2019 0.3219 0.3300 0.3100 0.3105 209,300 -0.00(-1.43%)
Jun 13, 2019 0.3350 0.3350 0.3100 0.3150 51,014 -0.02(-4.69%)
Jun 12, 2019 0.3430 0.3430 0.3276 0.3305 18,150 -0.02(-5.57%)
Jun 11, 2019 0.3545 0.3545 0.3395 0.3500 38,371 +0.00(+0.00%)
Jun 10, 2019 0.3829 0.3829 0.3486 0.3500 130,488 -0.01(-1.96%)
Jun 07, 2019 0.3600 0.3670 0.3450 0.3570 45,200 +0.02(+6.85%)
Jun 06, 2019 0.3447 0.3600 0.3307 0.3341 106,201 +0.02(+7.67%)
Jun 05, 2019 0.2915 0.3243 0.2915 0.3103 72,770 +0.03(+11.22%)
Jun 04, 2019 0.2753 0.2810 0.2725 0.2790 25,429 +0.01(+2.39%)
Jun 03, 2019 0.3000 0.3000 0.2649 0.2725 128,040 -0.03(-8.56%)
May 31, 2019 0.2973 0.3000 0.2882 0.2980 93,700 -0.02(-4.79%)
May 30, 2019 0.3285 0.3294 0.2985 0.3130 40,520 -0.02(-4.69%)
May 29, 2019 0.3570 0.3570 0.3284 0.3284 22,698 -0.01(-4.31%)
May 28, 2019 0.3260 0.3600 0.3220 0.3432 15,330 +0.02(+5.24%)
May 24, 2019 0.3389 0.3389 0.3195 0.3261 14,400 -0.00(-1.48%)
May 23, 2019 0.3488 0.3500 0.3191 0.3310 210,483 -0.01(-3.97%)
May 22, 2019 0.3477 0.3582 0.3378 0.3447 34,151 +0.00(+1.00%)
May 21, 2019 0.3530 0.3530 0.3369 0.3413 48,152 -0.01(-2.49%)
May 20, 2019 0.3770 0.3880 0.3500 0.3500 15,593 -0.00(-1.24%)
May 17, 2019 0.3446 0.3592 0.3295 0.3544 20,800 +0.00(+0.20%)
May 16, 2019 0.3670 0.3780 0.3474 0.3537 62,756 -0.01(-2.37%)
May 15, 2019 0.3800 0.3800 0.3617 0.3623 26,680 -0.00(-0.90%)
May 14, 2019 0.3310 0.3665 0.3310 0.3656 38,396 +0.02(+6.09%)
May 13, 2019 0.3699 0.3780 0.3333 0.3446 66,116 -0.02(-5.51%)
May 10, 2019 0.3860 0.3860 0.3587 0.3647 30,600 -0.02(-4.45%)
May 09, 2019 0.3810 0.3898 0.3500 0.3817 53,631 -0.00(-1.17%)
May 08, 2019 0.4220 0.4220 0.3745 0.3862 52,371 -0.01(-3.45%)
May 07, 2019 0.4344 0.4400 0.3834 0.4000 65,798 -0.03(-7.90%)
May 06, 2019 0.4300 0.4409 0.4208 0.4343 17,312 -0.03(-6.64%)
May 03, 2019 0.4510 0.4659 0.4374 0.4652 352,600 +0.02(+5.25%)
May 02, 2019 0.4100 0.4420 0.4058 0.4420 66,668 +0.02(+5.64%)
May 01, 2019 0.4200 0.4200 0.3998 0.4184 3,560 +0.02(+4.60%)
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%)
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%)
Dec 03, 2018 0.1342 0.1461 0.1334 0.1440 4,736 +0.00(+1.41%)
Nov 30, 2018 0.1350 0.1464 0.1350 0.1420 30,200 +0.01(+5.73%)
Nov 29, 2018 0.1358 0.1358 0.1343 0.1343 27,201 -0.01(-4.07%)
Nov 28, 2018 0.1423 0.1423 0.1400 0.1400 2,515 +0.01(+5.50%)
Nov 27, 2018 0.1482 0.1495 0.1327 0.1327 43,661 -0.01(-8.29%)
Nov 26, 2018 0.1490 0.1607 0.1436 0.1447 67,975 +0.02(+14.30%)
Nov 21, 2018 0.1266 0.1266 0.1266 0 +0.00(+3.60%)
Nov 20, 2018 0.1343 0.1343 0.1222 0.1222 640 -0.02(-12.71%)
Nov 19, 2018 0.1400 0.1400 0.1400 0.1400 8,843 +0.00(+0.00%)
Nov 16, 2018 0.1597 0.1597 0.1400 0.1400 58,400 -0.01(-6.67%)
Nov 15, 2018 0.1340 0.1667 0.1340 0.1500 45,100 +0.02(+14.50%)
Nov 14, 2018 0.1400 0.1400 0.1266 0.1310 23,210 -0.01(-7.75%)
Nov 13, 2018 0.1598 0.1598 0.1420 0.1420 32,050 -0.01(-7.79%)
Nov 12, 2018 0.1592 0.1602 0.1479 0.1540 29,780 -0.02(-9.41%)
Nov 09, 2018 0.1790 0.1790 0.1690 0.1700 58,400 -0.01(-8.06%)
Nov 08, 2018 0.1840 0.1868 0.1840 0.1849 2,200 +0.01(+4.64%)
Nov 07, 2018 0.1767 0.1767 0.1767 0.1767 5,000 -0.00(-1.83%)
Nov 06, 2018 0.1820 0.1821 0.1700 0.1800 30,205 -0.00(-0.99%)
Nov 05, 2018 0.1854 0.1854 0.1784 0.1818 21,040 +0.01(+6.94%)
Nov 02, 2018 0.1703 0.1703 0.1700 0.1700 400 -0.01(-3.41%)
Nov 01, 2018 0.1837 0.1837 0.1760 0.1760 2,500 -0.00(-2.65%)
Oct 31, 2018 0.1808 0.1808 0.1808 0.1808 8,000 +0.01(+6.35%)
Oct 30, 2018 0.1815 0.1840 0.1700 0.1700 12,948 +0.00(+0.00%)
Oct 29, 2018 0.1798 0.1803 0.1663 0.1700 74,150 -0.01(-6.34%)
Oct 25, 2018 0.1815 0.1815 0.1815 0 -0.01(-6.78%)
Oct 24, 2018 0.2000 0.2000 0.1947 0.1947 70,638 +0.01(+4.45%)
Oct 23, 2018 0.1754 0.1864 0.1754 0.1864 10,737 -0.01(-3.07%)
Oct 22, 2018 0.2079 0.2090 0.1842 0.1923 15,485 -0.01(-6.70%)
Oct 19, 2018 0.2300 0.2431 0.1970 0.2061 20,800 -0.01(-6.32%)
Oct 18, 2018 0.2146 0.2320 0.2146 0.2200 15,922 -0.00(-2.09%)
Oct 17, 2018 0.2154 0.2247 0.2154 0.2247 15,530 -0.01(-2.60%)
Oct 16, 2018 0.2647 0.2647 0.2307 0.2307 94,485 -0.03(-10.93%)
Oct 15, 2018 0.2356 0.2666 0.2356 0.2590 229,206 +0.04(+15.63%)
Oct 12, 2018 0.2139 0.2240 0.2139 0.2240 11,100 +0.01(+7.13%)
Oct 11, 2018 0.2165 0.2165 0.2090 0.2091 6,142 -0.01(-4.08%)
Oct 10, 2018 0.2240 0.2240 0.2180 0.2180 1,191 -0.00(-1.76%)
Oct 09, 2018 0.2260 0.2260 0.2219 0.2219 29,540 -0.00(-1.81%)
Oct 08, 2018 0.2260 0.2260 0.2260 0.2260 10,000 +0.00(+1.35%)
Oct 05, 2018 0.2046 0.2230 0.1990 0.2230 84,100 +0.04(+18.62%)
Oct 04, 2018 0.1900 0.1900 0.1876 0.1880 3,276 -0.01(-4.71%)
Oct 03, 2018 0.1973 0.1973 0.1973 0.1973 530 -0.01(-4.78%)
Oct 01, 2018 0.2072 0.2072 0.2072 0 -0.00(-1.33%)
Sep 28, 2018 0.2240 0.2240 0.2000 0.2100 15,300 -0.00(-2.19%)
Sep 27, 2018 0.2186 0.2186 0.2147 0.2147 5,310 -0.01(-2.89%)
Sep 26, 2018 0.2257 0.2257 0.2100 0.2211 49,700 +0.01(+4.94%)
Sep 25, 2018 0.2106 0.2220 0.2106 0.2107 12,025 -0.00(-1.08%)
Sep 24, 2018 0.2420 0.2420 0.2130 0.2130 137,825 -0.03(-13.06%)
Sep 21, 2018 0.2380 0.2558 0.2300 0.2450 71,000 +0.01(+6.52%)
Sep 19, 2018 0.2300 0.2300 0.2300 0 +0.05(+26.37%)
Sep 18, 2018 0.2330 0.2362 0.1820 0.1820 14,300 -0.04(-16.82%)
Sep 17, 2018 0.2228 0.2268 0.2188 0.2188 11,175 -0.00(-1.13%)
Sep 14, 2018 0.2202 0.2213 0.2202 0.2213 1,100 -0.01(-4.98%)
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.