Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Oct 31, 2019 2.700 2.780 2.610 2.720 264,388 -0.02(-0.73%)
Oct 30, 2019 2.670 2.747 2.600 2.740 115,825 +0.04(+1.48%)
Oct 29, 2019 2.620 2.730 2.560 2.700 313,318 -0.02(-0.81%)
Oct 28, 2019 2.770 2.930 2.620 2.722 335,718 +0.03(+1.19%)
Oct 25, 2019 2.695 2.765 2.670 2.690 130,600 -0.05(-1.82%)
Oct 24, 2019 2.670 2.800 2.660 2.740 110,271 -0.03(-1.08%)
Oct 23, 2019 2.815 2.835 2.610 2.770 192,518 +0.00(+0.00%)
Oct 22, 2019 2.826 2.900 2.710 2.770 162,534 -0.07(-2.46%)
Oct 21, 2019 3.000 3.000 2.749 2.840 269,740 -0.09(-3.18%)
Oct 18, 2019 2.950 2.955 2.700 2.933 249,200 +0.10(+3.61%)
Oct 17, 2019 2.550 2.850 2.515 2.831 442,816 +0.33(+13.24%)
Oct 16, 2019 2.620 2.620 2.470 2.500 209,853 -0.10(-3.78%)
Oct 15, 2019 2.540 2.698 2.400 2.598 469,735 +0.05(+1.89%)
Oct 14, 2019 2.701 2.850 2.520 2.550 109,238 +0.04(+1.59%)
Oct 11, 2019 2.460 2.700 2.270 2.510 392,200 +0.11(+4.58%)
Oct 10, 2019 2.420 2.560 2.039 2.400 853,956 -0.10(-4.00%)
Oct 09, 2019 2.520 2.600 2.440 2.500 305,769 -0.03(-1.19%)
Oct 08, 2019 2.813 2.850 2.518 2.530 678,369 -0.31(-10.92%)
Oct 07, 2019 2.975 3.071 2.780 2.840 390,396 -0.15(-5.02%)
Oct 04, 2019 3.372 3.480 2.847 2.990 361,000 -0.18(-5.68%)
Oct 03, 2019 3.240 3.380 3.113 3.170 597,147 +0.04(+1.44%)
Oct 02, 2019 2.900 3.160 2.690 3.125 650,876 +0.21(+7.39%)
Oct 01, 2019 3.086 3.170 2.800 2.910 703,744 -0.28(-8.76%)
Sep 30, 2019 3.410 3.470 2.988 3.189 607,632 -0.31(-8.87%)
Sep 27, 2019 3.780 3.980 3.290 3.500 511,900 -0.27(-7.16%)
Sep 26, 2019 3.700 3.980 3.650 3.770 431,653 +0.19(+5.25%)
Sep 25, 2019 3.720 3.805 3.496 3.582 330,539 -0.13(-3.45%)
Sep 24, 2019 3.730 3.940 3.650 3.710 338,300 -0.18(-4.63%)
Sep 23, 2019 4.050 4.125 3.713 3.890 737,807 -0.18(-4.41%)
Sep 20, 2019 4.260 4.270 4.010 4.069 342,400 -0.20(-4.70%)
Sep 19, 2019 4.498 4.610 4.190 4.270 293,579 -0.15(-3.47%)
Sep 18, 2019 4.596 4.730 4.394 4.423 307,232 -0.14(-3.00%)
Sep 17, 2019 4.750 4.920 4.522 4.560 177,923 -0.22(-4.54%)
Sep 16, 2019 5.000 5.000 4.650 4.777 192,093 -0.14(-2.85%)
Sep 13, 2019 5.130 5.140 4.760 4.917 207,300 +0.07(+1.38%)
Sep 12, 2019 5.075 5.124 4.800 4.850 343,379 -0.27(-5.27%)
Sep 11, 2019 5.402 5.402 5.097 5.120 209,201 -0.23(-4.30%)
Sep 10, 2019 5.410 5.550 5.200 5.350 268,729 +0.01(+0.26%)
Sep 09, 2019 5.512 5.600 5.250 5.336 243,513 -0.14(-2.50%)
Sep 06, 2019 5.435 5.580 5.380 5.473 257,400 +0.06(+1.05%)
Sep 05, 2019 5.820 5.820 5.320 5.416 296,674 -0.15(-2.73%)
Sep 04, 2019 5.390 5.690 5.032 5.568 331,146 +0.46(+8.98%)
Sep 03, 2019 4.990 5.120 4.700 5.109 290,614 +0.24(+4.91%)
Aug 30, 2019 4.600 4.870 4.450 4.870 181,900 +0.33(+7.18%)
Aug 29, 2019 4.470 4.750 4.470 4.544 167,070 +0.09(+2.11%)
Aug 28, 2019 4.422 4.780 4.084 4.450 213,288 +0.11(+2.53%)
Aug 27, 2019 4.461 4.600 4.000 4.340 486,018 -0.13(-2.82%)
Aug 26, 2019 4.679 4.790 4.261 4.466 413,400 -0.14(-3.12%)
Aug 23, 2019 4.548 4.722 4.530 4.610 112,000 +0.02(+0.39%)
Aug 22, 2019 4.852 4.915 4.520 4.592 251,964 -0.24(-4.93%)
Aug 21, 2019 4.910 5.000 4.826 4.830 312,964 -0.07(-1.43%)
Aug 20, 2019 4.886 5.020 4.727 4.900 669,852 +0.08(+1.66%)
Aug 19, 2019 5.100 5.190 4.700 4.820 337,579 -0.25(-4.88%)
Aug 16, 2019 4.995 5.110 4.850 5.067 349,800 +0.25(+5.13%)
Aug 15, 2019 5.324 5.350 4.650 4.820 627,567 -0.41(-7.87%)
Aug 14, 2019 5.650 5.690 5.200 5.231 311,378 -0.49(-8.54%)
Aug 13, 2019 5.400 5.900 5.214 5.720 353,615 +0.47(+8.95%)
Aug 12, 2019 5.380 5.530 5.243 5.250 370,187 -0.15(-2.78%)
Aug 09, 2019 5.427 5.600 5.322 5.400 492,200 +0.14(+2.66%)
Aug 08, 2019 5.250 5.290 5.100 5.260 240,923 +0.03(+0.50%)
Aug 07, 2019 5.520 5.520 5.190 5.234 208,540 -0.15(-2.75%)
Aug 06, 2019 5.700 5.734 5.370 5.382 177,781 -0.27(-4.83%)
Aug 05, 2019 5.860 5.860 5.500 5.655 133,882 -0.07(-1.23%)
Aug 02, 2019 5.290 5.857 5.177 5.725 276,800 +0.44(+8.33%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.