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 (%)
Sep 30, 2019 0.2314 0.2314 0.1958 0.1962 50,080 -0.04(-15.54%)
Sep 27, 2019 0.2460 0.2460 0.2288 0.2323 7,000 -0.02(-7.82%)
Sep 26, 2019 0.2366 0.2520 0.2320 0.2520 3,288 +0.02(+10.28%)
Sep 25, 2019 0.2265 0.2488 0.2230 0.2285 65,604 -0.00(-0.78%)
Sep 24, 2019 0.2314 0.2365 0.2196 0.2303 168,830 -0.01(-4.99%)
Sep 23, 2019 0.2485 0.2580 0.2390 0.2424 40,634 -0.03(-9.99%)
Sep 20, 2019 0.2873 0.2873 0.2528 0.2693 127,100 -0.01(-4.94%)
Sep 19, 2019 0.2795 0.2903 0.2791 0.2833 89,803 -0.00(-0.81%)
Sep 18, 2019 0.3100 0.3100 0.2833 0.2856 21,599 -0.02(-5.71%)
Sep 17, 2019 0.3203 0.3203 0.3029 0.3029 41,197 -0.02(-6.22%)
Sep 16, 2019 0.3294 0.3294 0.3230 0.3230 200 +0.01(+2.64%)
Sep 13, 2019 0.3229 0.3229 0.3147 0.3147 6,500 -0.01(-3.97%)
Sep 12, 2019 0.3313 0.3313 0.3195 0.3277 26,803 -0.01(-2.30%)
Sep 11, 2019 0.3167 0.3354 0.3130 0.3354 18,815 +0.03(+10.73%)
Sep 10, 2019 0.3060 0.3100 0.2957 0.3029 4,824 +0.00(+1.64%)
Sep 09, 2019 0.3128 0.3128 0.2950 0.2980 3,000 -0.02(-4.88%)
Sep 06, 2019 0.3025 0.3133 0.3005 0.3133 14,300 +0.01(+1.89%)
Sep 05, 2019 0.3081 0.3081 0.2975 0.3075 32,270 -0.00(-0.81%)
Sep 04, 2019 0.3200 0.3200 0.3100 0.3100 8,116 -0.00(-0.99%)
Sep 03, 2019 0.3260 0.3260 0.3094 0.3131 18,169 -0.01(-3.66%)
Aug 30, 2019 0.3292 0.3388 0.3113 0.3250 48,100 +0.01(+4.10%)
Aug 29, 2019 0.2984 0.3122 0.2956 0.3122 22,761 +0.02(+7.40%)
Aug 28, 2019 0.2886 0.3038 0.2886 0.2907 14,970 +0.01(+2.79%)
Aug 27, 2019 0.3086 0.3100 0.2828 0.2828 54,150 -0.02(-5.45%)
Aug 26, 2019 0.2966 0.3064 0.2916 0.2991 34,005 -0.00(-0.10%)
Aug 23, 2019 0.2990 0.3068 0.2990 0.2994 6,700 +0.00(+0.17%)
Aug 22, 2019 0.3180 0.3180 0.2989 0.2989 45,262 -0.02(-4.87%)
Aug 21, 2019 0.3148 0.3185 0.3108 0.3142 12,650 +0.01(+2.38%)
Aug 20, 2019 0.3000 0.3172 0.3000 0.3069 68,844 +0.00(+0.56%)
Aug 19, 2019 0.3224 0.3224 0.3052 0.3052 40,495 -0.02(-6.18%)
Aug 16, 2019 0.3320 0.3320 0.3079 0.3253 26,200 +0.00(+1.37%)
Aug 15, 2019 0.3390 0.3390 0.3131 0.3209 34,136 -0.01(-3.43%)
Aug 14, 2019 0.3400 0.3400 0.3289 0.3323 7,550 +0.00(+0.70%)
Aug 13, 2019 0.3357 0.3357 0.3297 0.3300 6,840 -0.00(-1.08%)
Aug 12, 2019 0.3513 0.3525 0.3140 0.3336 22,033 -0.02(-5.15%)
Aug 09, 2019 0.3600 0.3600 0.3450 0.3517 30,500 -0.00(-0.23%)
Aug 08, 2019 0.3497 0.3534 0.3456 0.3525 65,484 +0.01(+3.68%)
Aug 07, 2019 0.3491 0.3500 0.3400 0.3400 29,318 -0.00(-1.45%)
Aug 06, 2019 0.3629 0.3699 0.3350 0.3450 36,348 -0.03(-6.76%)
Aug 05, 2019 0.3150 0.3900 0.3150 0.3700 19,101 +0.01(+2.83%)
Aug 02, 2019 0.3447 0.3635 0.3447 0.3598 62,600 +0.03(+8.02%)
Aug 01, 2019 0.3680 0.3693 0.3331 0.3331 46,763 -0.04(-9.83%)
Jul 31, 2019 0.4020 0.4020 0.3681 0.3694 52,361 -0.02(-5.28%)
Jul 30, 2019 0.3740 0.3929 0.3733 0.3900 32,066 +0.02(+4.00%)
Jul 29, 2019 0.3973 0.3973 0.3750 0.3750 89,486 -0.02(-4.58%)
Jul 26, 2019 0.4070 0.4138 0.3930 0.3930 152,000 -0.02(-4.15%)
Jul 25, 2019 0.4500 0.4587 0.4084 0.4100 91,645 -0.02(-4.43%)
Jul 24, 2019 0.4384 0.4500 0.4270 0.4290 56,314 -0.01(-1.38%)
Jul 23, 2019 0.4283 0.4350 0.4160 0.4350 26,974 +0.01(+3.06%)
Jul 22, 2019 0.3869 0.4388 0.3869 0.4221 61,362 +0.04(+9.32%)
Jul 19, 2019 0.3940 0.4016 0.3861 0.3861 22,900 -0.00(-0.75%)
Jul 18, 2019 0.4090 0.4090 0.3890 0.3890 33,340 -0.00(-1.02%)
Jul 17, 2019 0.3711 0.3930 0.3711 0.3930 25,444 +0.02(+6.02%)
Jul 16, 2019 0.3700 0.3785 0.3686 0.3707 16,460 +0.00(+0.19%)
Jul 15, 2019 0.3662 0.3791 0.3662 0.3700 43,856 +0.00(+0.19%)
Jul 12, 2019 0.3985 0.4119 0.3693 0.3693 37,000 -0.03(-6.58%)
Jul 11, 2019 0.3800 0.4017 0.3800 0.3953 34,339 +0.01(+2.22%)
Jul 10, 2019 0.4055 0.4147 0.3857 0.3867 38,300 -0.02(-5.22%)
Jul 09, 2019 0.3983 0.4165 0.3981 0.4080 20,474 +0.03(+7.45%)
Jul 08, 2019 0.3618 0.3797 0.3528 0.3797 5,618 +0.02(+5.06%)
Jul 05, 2019 0.3569 0.3680 0.3514 0.3614 69,400 +0.01(+1.63%)
Jul 03, 2019 0.3653 0.3682 0.3556 0.3556 14,500 -0.01(-2.39%)
Jul 02, 2019 0.3590 0.3643 0.3455 0.3643 20,971 +0.03(+8.68%)
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.