Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harvest Health & Recreation Inc (OP: HRVSF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2019 5.221 5.600 5.211 5.455 278,491 +0.27(+5.11%)
Jul 30, 2019 4.970 5.190 4.769 5.190 686,181 -0.18(-3.35%)
Jul 29, 2019 5.476 5.650 5.330 5.370 191,302 -0.11(-2.01%)
Jul 26, 2019 5.116 5.640 5.030 5.480 336,000 +0.38(+7.37%)
Jul 25, 2019 5.230 5.240 5.020 5.104 284,555 -0.02(-0.33%)
Jul 24, 2019 5.110 5.200 5.000 5.121 282,616 -0.08(-1.62%)
Jul 23, 2019 5.415 5.660 5.100 5.205 294,614 -0.22(-4.06%)
Jul 22, 2019 5.400 5.570 5.364 5.425 177,983 +0.02(+0.46%)
Jul 19, 2019 5.390 5.469 5.270 5.400 134,300 +0.10(+1.89%)
Jul 18, 2019 5.354 5.568 5.248 5.300 278,137 -0.03(-0.53%)
Jul 17, 2019 5.635 6.040 5.267 5.329 491,781 -0.21(-3.73%)
Jul 16, 2019 5.688 5.760 5.500 5.535 311,197 -0.16(-2.72%)
Jul 15, 2019 5.850 6.000 5.560 5.690 452,161 -0.18(-3.07%)
Jul 12, 2019 6.220 6.300 5.720 5.870 535,800 -0.25(-4.08%)
Jul 11, 2019 6.300 6.380 6.110 6.120 548,350 -0.13(-2.08%)
Jul 10, 2019 6.200 6.340 6.141 6.250 264,570 +0.12(+1.96%)
Jul 09, 2019 6.297 6.450 6.040 6.130 875,612 +0.18(+2.97%)
Jul 08, 2019 6.029 6.227 5.900 5.953 247,846 -0.07(-1.18%)
Jul 05, 2019 6.010 6.110 5.946 6.024 90,100 -0.07(-1.13%)
Jul 03, 2019 6.210 6.230 5.980 6.093 93,500 -0.04(-0.68%)
Jul 02, 2019 6.359 6.450 6.104 6.134 158,386 -0.22(-3.52%)
Jul 01, 2019 6.300 6.370 6.150 6.358 386,337 +0.19(+3.00%)
Jun 28, 2019 6.245 6.300 6.160 6.173 111,000 +0.01(+0.14%)
Jun 27, 2019 6.295 6.299 6.085 6.164 232,642 +0.02(+0.39%)
Jun 26, 2019 5.960 6.310 5.960 6.140 124,464 +0.09(+1.49%)
Jun 25, 2019 6.235 6.300 5.860 6.050 299,720 -0.14(-2.30%)
Jun 24, 2019 6.530 6.530 6.160 6.192 171,354 -0.13(-2.02%)
Jun 21, 2019 6.470 6.480 6.149 6.320 211,600 -0.12(-1.86%)
Jun 20, 2019 6.620 6.620 6.348 6.440 258,103 +0.15(+2.38%)
Jun 19, 2019 6.120 6.297 5.860 6.290 251,366 +0.26(+4.31%)
Jun 18, 2019 5.985 6.170 5.840 6.030 172,129 +0.15(+2.55%)
Jun 17, 2019 6.050 6.212 5.768 5.880 302,166 -0.04(-0.68%)
Jun 14, 2019 5.999 6.125 5.497 5.920 1,010,300 -0.21(-3.35%)
Jun 13, 2019 6.406 6.535 6.034 6.125 249,654 -0.29(-4.53%)
Jun 12, 2019 6.370 6.420 6.238 6.416 146,703 +0.10(+1.51%)
Jun 11, 2019 6.400 6.510 6.243 6.320 258,750 +0.03(+0.48%)
Jun 10, 2019 6.450 6.700 6.247 6.290 257,783 -0.15(-2.33%)
Jun 07, 2019 6.400 6.548 6.105 6.440 344,100 +0.26(+4.21%)
Jun 06, 2019 6.900 6.900 6.140 6.180 533,938 -0.45(-6.83%)
Jun 05, 2019 6.500 6.760 6.100 6.633 483,349 +0.39(+6.33%)
Jun 04, 2019 6.623 6.847 6.099 6.238 756,001 -0.22(-3.43%)
Jun 03, 2019 6.950 7.014 6.384 6.460 263,099 -0.24(-3.59%)
May 31, 2019 7.230 7.230 6.560 6.701 459,200 -0.42(-5.88%)
May 30, 2019 7.410 7.570 7.080 7.119 147,269 -0.15(-2.08%)
May 29, 2019 7.575 7.760 7.142 7.270 246,253 -0.33(-4.34%)
May 28, 2019 7.630 7.708 7.490 7.600 203,635 +0.10(+1.33%)
May 24, 2019 7.470 7.670 7.450 7.500 182,800 +0.05(+0.67%)
May 23, 2019 7.580 8.020 7.370 7.450 407,812 -0.19(-2.55%)
May 22, 2019 7.450 7.850 7.450 7.645 462,462 +0.23(+3.17%)
May 21, 2019 7.890 7.890 7.370 7.410 147,243 -0.20(-2.63%)
May 20, 2019 7.550 7.820 7.360 7.610 166,656 +0.02(+0.32%)
May 17, 2019 7.480 7.776 7.187 7.585 234,500 +0.13(+1.76%)
May 16, 2019 7.610 7.720 7.244 7.454 243,488 +0.00(+0.06%)
May 15, 2019 8.025 8.070 7.450 7.450 285,443 -0.38(-4.79%)
May 14, 2019 7.725 7.970 7.560 7.825 352,892 +0.29(+3.78%)
May 13, 2019 8.000 8.000 7.500 7.540 445,692 -0.46(-5.73%)
May 10, 2019 8.156 8.250 7.931 7.998 280,300 -0.05(-0.60%)
May 09, 2019 8.120 8.290 7.992 8.046 325,253 -0.15(-1.88%)
May 08, 2019 8.500 8.500 8.140 8.200 314,308 +0.11(+1.36%)
May 07, 2019 8.204 8.453 7.803 8.090 620,413 -0.09(-1.10%)
May 06, 2019 7.870 8.450 7.850 8.180 276,738 -0.04(-0.49%)
May 03, 2019 8.188 8.500 8.045 8.220 284,400 -0.07(-0.84%)
May 02, 2019 9.115 9.125 7.863 8.290 617,306 -0.46(-5.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.