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 -0.0006 (-27.27%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 13, 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 (%)
Jan 31, 2020 0.2000 0.2066 0.1910 0.2066 50,300 +0.01(+2.53%)
Jan 30, 2020 0.1988 0.2018 0.1960 0.2015 12,271 +0.01(+4.89%)
Jan 29, 2020 0.2098 0.2098 0.1921 0.1921 34,728 -0.01(-5.37%)
Jan 28, 2020 0.2063 0.2099 0.1992 0.2030 11,580 +0.01(+3.05%)
Jan 27, 2020 0.1999 0.2037 0.1959 0.1970 26,371 -0.01(-4.00%)
Jan 24, 2020 0.2106 0.2250 0.2028 0.2052 129,900 -0.01(-2.61%)
Jan 23, 2020 0.2077 0.2232 0.2077 0.2107 25,699 +0.00(+0.33%)
Jan 22, 2020 0.2061 0.2125 0.2031 0.2100 43,225 -0.00(-1.18%)
Jan 21, 2020 0.2294 0.2294 0.2100 0.2125 58,062 -0.02(-7.37%)
Jan 17, 2020 0.2153 0.2294 0.2101 0.2294 41,100 +0.01(+3.75%)
Jan 16, 2020 0.2400 0.2400 0.2211 0.2211 15,416 -0.01(-5.07%)
Jan 15, 2020 0.2246 0.2442 0.2220 0.2329 129,505 +0.02(+9.86%)
Jan 14, 2020 0.2160 0.2160 0.2056 0.2120 26,315 -0.00(-0.33%)
Jan 13, 2020 0.2100 0.2127 0.2012 0.2127 46,012 -0.00(-0.14%)
Jan 10, 2020 0.2171 0.2269 0.2080 0.2130 64,800 +0.00(+0.05%)
Jan 09, 2020 0.2008 0.2253 0.1930 0.2129 111,172 +0.01(+6.93%)
Jan 08, 2020 0.1906 0.1991 0.1906 0.1991 8,000 +0.00(+0.96%)
Jan 07, 2020 0.2088 0.2088 0.1930 0.1972 14,829 -0.01(-3.99%)
Jan 06, 2020 0.2274 0.2300 0.2054 0.2054 4,905 -0.03(-12.15%)
Jan 03, 2020 0.2250 0.2338 0.2250 0.2338 55,000 +0.02(+11.23%)
Jan 02, 2020 0.1922 0.2102 0.1864 0.2102 19,909 +0.02(+12.17%)
Dec 31, 2019 0.1680 0.1875 0.1680 0.1874 13,200 +0.01(+5.16%)
Dec 30, 2019 0.1900 0.1953 0.1782 0.1782 35,948 -0.01(-4.25%)
Dec 27, 2019 0.1746 0.1861 0.1746 0.1861 8,100 +0.00(+1.81%)
Dec 26, 2019 0.1828 0.1828 0.1828 0.1828 4,080 +0.01(+5.66%)
Dec 23, 2019 0.1730 0.1730 0.1730 0 -0.01(-3.89%)
Dec 20, 2019 0.1750 0.1803 0.1734 0.1800 37,000 +0.01(+2.86%)
Dec 19, 2019 0.1736 0.1750 0.1736 0.1750 946 -0.00(-1.69%)
Dec 18, 2019 0.1778 0.1818 0.1735 0.1780 119,450 -0.01(-5.22%)
Dec 17, 2019 0.1920 0.2000 0.1877 0.1878 255,850 -0.01(-3.69%)
Dec 16, 2019 0.1900 0.1950 0.1850 0.1950 85,885 +0.01(+3.72%)
Dec 13, 2019 0.1778 0.1880 0.1706 0.1880 26,300 +0.02(+14.42%)
Dec 12, 2019 0.1708 0.1719 0.1600 0.1643 2,082 +0.01(+6.62%)
Dec 11, 2019 0.1772 0.1772 0.1541 0.1541 72,000 -0.01(-8.38%)
Dec 10, 2019 0.1800 0.1800 0.1682 0.1682 26,000 -0.02(-8.59%)
Dec 09, 2019 0.1740 0.1900 0.1680 0.1840 55,062 +0.01(+3.72%)
Dec 06, 2019 0.1780 0.1840 0.1722 0.1774 26,800 -0.00(-1.33%)
Dec 05, 2019 0.1860 0.1907 0.1789 0.1798 87,982 -0.01(-3.59%)
Dec 04, 2019 0.1865 0.1923 0.1865 0.1865 3,182 -0.01(-5.81%)
Dec 03, 2019 0.1934 0.1980 0.1865 0.1980 76,970 -0.00(-0.40%)
Dec 02, 2019 0.2130 0.2130 0.1940 0.1988 1,325 -0.00(-0.60%)
Nov 27, 2019 0.2000 0.2000 0.2000 0 -0.01(-5.21%)
Nov 26, 2019 0.2069 0.2110 0.2069 0.2110 6,000 +0.01(+7.05%)
Nov 25, 2019 0.2160 0.2160 0.1971 0.1971 101,558 -0.00(-1.00%)
Nov 22, 2019 0.2027 0.2027 0.1970 0.1991 1,800 -0.01(-5.51%)
Nov 21, 2019 0.2046 0.2150 0.2046 0.2107 10,750 +0.01(+7.17%)
Nov 20, 2019 0.1947 0.2022 0.1947 0.1966 38,049 +0.01(+4.80%)
Nov 19, 2019 0.1766 0.1950 0.1766 0.1876 24,436 +0.00(+0.86%)
Nov 18, 2019 0.1926 0.1926 0.1853 0.1860 43,959 -0.02(-7.83%)
Nov 15, 2019 0.2120 0.2120 0.1978 0.2018 25,200 -0.02(-10.39%)
Nov 14, 2019 0.2188 0.2252 0.2100 0.2252 4,755 +0.01(+2.97%)
Nov 13, 2019 0.2326 0.2400 0.2187 0.2187 16,800 -0.03(-10.30%)
Nov 12, 2019 0.2332 0.2438 0.2332 0.2438 62,602 +0.01(+4.50%)
Nov 11, 2019 0.2249 0.2333 0.2073 0.2333 119,391 +0.01(+2.19%)
Nov 08, 2019 0.2099 0.2299 0.2099 0.2283 67,600 +0.03(+14.72%)
Nov 07, 2019 0.1846 0.2003 0.1846 0.1990 28,505 +0.02(+13.26%)
Nov 06, 2019 0.1770 0.1900 0.1735 0.1757 10,541 -0.01(-2.93%)
Nov 05, 2019 0.1810 0.1810 0.1810 0.1810 350 -0.00(-1.25%)
Nov 04, 2019 0.1875 0.1876 0.1781 0.1833 6,862 +0.00(+0.38%)
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.