Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.0852	0.0852	0.0700	0.0780	182,200	+0.01(+11.43%)
May 28, 2020	0.0776	0.0814	0.0700	0.0700	252,371	-0.00(-1.41%)
May 27, 2020	0.0700	0.0845	0.0700	0.0710	575,103	-0.00(-5.33%)
May 26, 2020	0.0764	0.0784	0.0700	0.0750	312,600	-0.00(-0.66%)
May 22, 2020	0.0806	0.0806	0.0720	0.0755	416,200	+0.00(+3.42%)
May 21, 2020	0.0742	0.0870	0.0699	0.0730	1,109,959	-0.01(-7.36%)
May 20, 2020	0.0850	0.0920	0.0750	0.0788	687,392	-0.00(-1.50%)
May 19, 2020	0.0815	0.0980	0.0762	0.0800	1,038,740	-0.01(-8.05%)
May 18, 2020	0.1007	0.1007	0.0710	0.0870	578,891	-0.01(-6.35%)
May 15, 2020	0.0925	0.0968	0.0765	0.0929	153,900	+0.00(+4.03%)
May 14, 2020	0.0630	0.0987	0.0630	0.0893	316,477	+0.01(+7.59%)
May 13, 2020	0.0977	0.0977	0.0750	0.0830	639,936	-0.00(-2.35%)
May 12, 2020	0.0900	0.1200	0.0800	0.0850	686,538	-0.00(-1.51%)
May 11, 2020	0.1040	0.1150	0.0800	0.0863	548,703	-0.02(-16.21%)
May 08, 2020	0.1290	0.1290	0.0919	0.1030	261,300	-0.00(-1.90%)
May 07, 2020	0.1173	0.1173	0.0920	0.1050	385,174	-0.00(-2.96%)
May 06, 2020	0.1200	0.1200	0.0900	0.1082	401,536	-0.01(-6.96%)
May 05, 2020	0.1200	0.1200	0.1000	0.1163	267,087	+0.01(+5.73%)
May 04, 2020	0.1000	0.1100	0.0865	0.1100	334,849	+0.01(+10.00%)
May 01, 2020	0.0900	0.1100	0.0800	0.1000	218,900	+0.01(+11.73%)
Apr 30, 2020	0.1000	0.1067	0.0895	0.0895	780,194	-0.01(-7.73%)
Apr 29, 2020	0.0925	0.1565	0.0850	0.0970	841,565	+0.01(+7.78%)
Apr 28, 2020	0.0918	0.1200	0.0800	0.0900	217,383	+0.01(+18.42%)
Apr 27, 2020	0.0950	0.0950	0.0750	0.0760	163,730	-0.01(-15.56%)
Apr 24, 2020	0.0900	0.0992	0.0750	0.0900	228,200	+0.01(+9.89%)
Apr 23, 2020	0.1100	0.1100	0.0800	0.0819	208,137	-0.01(-12.87%)
Apr 22, 2020	0.0900	0.0989	0.0800	0.0940	127,542	+0.00(+4.91%)
Apr 21, 2020	0.1150	0.1150	0.0720	0.0896	173,677	+0.00(+1.82%)
Apr 20, 2020	0.1000	0.2000	0.0800	0.0880	557,319	+0.00(+3.53%)
Apr 17, 2020	0.0850	1.130	0.0797	0.0850	303,300	+0.01(+21.26%)
Apr 16, 2020	0.0852	0.1000	0.0701	0.0701	148,847	-0.01(-10.81%)
Apr 15, 2020	0.0800	0.0900	0.0600	0.0786	62,246	-0.00(-0.76%)
Apr 14, 2020	0.0848	0.0910	0.0625	0.0792	54,810	+0.01(+11.55%)
Apr 13, 2020	0.0800	0.0802	0.0650	0.0710	113,074	+0.00(+1.72%)
Apr 09, 2020	0.0450	0.1000	0.0450	0.0698	52,100	+0.01(+19.52%)
Apr 08, 2020	0.0656	0.0700	0.0501	0.0584	165,652	+0.00(+6.18%)
Apr 07, 2020	0.0400	0.0932	0.0300	0.0550	297,126	+0.01(+37.50%)
Apr 06, 2020	0.0250	0.0400	0.0250	0.0400	30,561	+0.00(+7.24%)
Apr 03, 2020	0.0393	0.0400	0.0325	0.0373	41,200	-0.00(-6.75%)
Apr 02, 2020	0.0355	0.0400	0.0355	0.0400	33,100	+0.01(+32.89%)
Apr 01, 2020	0.0365	0.0400	0.0301	0.0301	82,275	+0.01(+20.40%)
Mar 31, 2020	0.0250	0.0250	0.0250	0.0250	2,000	+0.00(+0.00%)
Mar 30, 2020	0.0288	0.0400	0.0250	0.0250	36,406	-0.01(-35.90%)
Mar 25, 2020		0.0390	0.0390	0.0390	0	-0.00(-10.55%)
Mar 23, 2020		0.0436	0.0436	0.0436	0	-0.01(-16.31%)
Mar 17, 2020		0.0521	0.0521	0.0521	0	-0.01(-15.97%)
Mar 13, 2020		0.0620	0.0620	0.0620	0	+0.00(+0.00%)
Mar 11, 2020		0.0620	0.0620	0.0620	0	-0.01(-12.80%)
Mar 09, 2020		0.0711	0.0711	0.0711	0	-0.01(-16.35%)
Mar 05, 2020		0.0850	0.0850	0.0850	0	+0.00(+5.33%)

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.

Financial News

Yourway Cannabis Brands Inc (OP: HSTRF )

Historical Prices

Popular Pages