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 (%)
Aug 31, 2020 0.0825 0.0859 0.0750 0.0750 17,158 -0.01(-12.18%)
Aug 28, 2020 0.0801 0.0857 0.0801 0.0854 13,400 +0.01(+8.93%)
Aug 27, 2020 0.0817 0.0817 0.0782 0.0784 13,911 +0.00(+3.84%)
Aug 26, 2020 0.0754 0.0879 0.0754 0.0755 10,919 -0.00(-6.09%)
Aug 25, 2020 0.0804 0.0804 0.0804 25 +0.00(+0.00%)
Aug 24, 2020 0.0770 0.0804 0.0752 0.0804 3,200 +0.00(+2.03%)
Aug 21, 2020 0.0882 0.0884 0.0752 0.0788 4,300 -0.01(-11.06%)
Aug 20, 2020 0.0888 0.0888 0.0885 0.0886 4,395 -0.00(-0.11%)
Aug 19, 2020 0.0784 0.0887 0.0784 0.0887 3,525 +0.00(+5.85%)
Aug 18, 2020 0.0780 0.0848 0.0780 0.0838 3,622 -0.00(-1.18%)
Aug 17, 2020 0.0890 0.0890 0.0820 0.0848 10,810 -0.00(-4.72%)
Aug 14, 2020 0.0890 0.0890 0.0890 0.0890 600 +0.00(+5.33%)
Aug 13, 2020 0.0900 0.0900 0.0780 0.0845 57,456 -0.00(-0.12%)
Aug 12, 2020 0.0900 0.0900 0.0812 0.0846 20,000 -0.00(-3.86%)
Aug 11, 2020 0.0818 0.0890 0.0788 0.0880 55,254 +0.00(+5.77%)
Aug 10, 2020 0.0846 0.0862 0.0772 0.0832 25,100 -0.00(-3.48%)
Aug 07, 2020 0.0873 0.0873 0.0800 0.0862 63,300 +0.01(+7.75%)
Aug 06, 2020 0.0930 0.0930 0.0800 0.0800 27,449 -0.00(-1.72%)
Aug 05, 2020 0.0847 0.0920 0.0814 0.0814 231,808 +0.01(+8.53%)
Aug 04, 2020 0.0718 0.0834 0.0718 0.0750 28,305 +0.01(+20.97%)
Aug 03, 2020 0.0740 0.0740 0.0620 0.0620 140,947 -0.02(-20.41%)
Jul 30, 2020 0.0779 0.0779 0.0779 0 -0.00(-2.50%)
Jul 29, 2020 0.0799 0.0799 0.0799 0.0799 3,125 +0.00(+2.44%)
Jul 28, 2020 0.0835 0.0835 0.0700 0.0780 14,416 -0.00(-2.38%)
Jul 27, 2020 0.0880 0.0880 0.0697 0.0799 82,756 -0.00(-3.97%)
Jul 24, 2020 0.0769 0.0870 0.0769 0.0832 86,100 +0.00(+4.00%)
Jul 23, 2020 0.0880 0.0900 0.0800 0.0800 8,945 -0.01(-11.11%)
Jul 22, 2020 0.0805 0.0900 0.0805 0.0900 1,385 +0.00(+4.53%)
Jul 21, 2020 0.0980 0.0980 0.0856 0.0861 24,420 +0.00(+0.00%)
Jul 20, 2020 0.0860 0.0937 0.0856 0.0861 279,401 -0.01(-8.40%)
Jul 17, 2020 0.1008 0.1008 0.0880 0.0940 106,000 -0.01(-6.84%)
Jul 16, 2020 0.0986 0.1020 0.0909 0.1009 8,490 -0.00(-0.10%)
Jul 15, 2020 0.0998 0.1013 0.0902 0.1010 15,874 +0.01(+7.33%)
Jul 14, 2020 0.1013 0.1013 0.0939 0.0941 13,815 -0.01(-9.08%)
Jul 13, 2020 0.1074 0.1074 0.1034 0.1035 2,971 +0.01(+8.72%)
Jul 10, 2020 0.1090 0.1100 0.0952 0.0952 3,200 -0.00(-1.65%)
Jul 09, 2020 0.1086 0.1086 0.0951 0.0968 59,219 -0.00(-1.22%)
Jul 08, 2020 0.1007 0.1097 0.0980 0.0980 5,552 -0.01(-5.41%)
Jul 07, 2020 0.0960 0.1036 0.0960 0.1036 7,265 -0.00(-1.33%)
Jul 06, 2020 0.1000 0.1157 0.1000 0.1050 9,480 -0.00(-2.33%)
Jul 02, 2020 0.0975 0.1075 0.0975 0.1075 49,900 +0.02(+19.05%)
Jul 01, 2020 0.1036 0.1104 0.0903 0.0903 102,301 -0.01(-6.91%)
Jun 30, 2020 0.1012 0.1039 0.0940 0.0970 13,900 -0.00(-1.22%)
Jun 29, 2020 0.1130 0.1130 0.0972 0.0982 9,812 -0.00(-4.75%)
Jun 26, 2020 0.1050 0.1100 0.0974 0.1031 43,600 -0.00(-1.81%)
Jun 25, 2020 0.0974 0.1050 0.0974 0.1050 58,400 +0.00(+2.54%)
Jun 24, 2020 0.1081 0.1081 0.1000 0.1024 29,800 +0.00(+3.85%)
Jun 23, 2020 0.1124 0.1124 0.0984 0.0986 15,110 -0.01(-6.01%)
Jun 22, 2020 0.1072 0.1091 0.0984 0.1049 26,723 +0.00(+2.84%)
Jun 19, 2020 0.1180 0.1180 0.1020 0.1020 15,800 -0.01(-6.59%)
Jun 18, 2020 0.1100 0.1180 0.1027 0.1092 16,680 -0.00(-0.27%)
Jun 17, 2020 0.1008 0.1119 0.1008 0.1095 9,298 +0.01(+7.56%)
Jun 16, 2020 0.1121 0.1180 0.1017 0.1018 18,196 +0.00(+1.80%)
Jun 15, 2020 0.1102 0.1113 0.1000 0.1000 70,820 -0.00(-4.31%)
Jun 12, 2020 0.1082 0.1088 0.1045 0.1045 7,400 +0.00(+4.50%)
Jun 11, 2020 0.1000 0.1099 0.1000 0.1000 50,510 -0.01(-9.42%)
Jun 10, 2020 0.1005 0.1132 0.1003 0.1104 7,339 -0.00(-1.60%)
Jun 09, 2020 0.1028 0.1230 0.1011 0.1122 132,884 +0.00(+1.81%)
Jun 08, 2020 0.1169 0.1170 0.1064 0.1102 17,634 -0.00(-2.82%)
Jun 05, 2020 0.1159 0.1230 0.1060 0.1134 51,500 -0.00(-0.96%)
Jun 04, 2020 0.1149 0.1166 0.1068 0.1145 241,010 -0.00(-2.14%)
Jun 03, 2020 0.1088 0.1170 0.1022 0.1170 152,284 +0.01(+14.37%)
Jun 02, 2020 0.1158 0.1158 0.1000 0.1023 54,719 -0.00(-2.11%)
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.