Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yourway Cannabis Brands Inc (OP: HSTRF )

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 (%)
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%)
Mar 04, 2020 0.0807 0.0807 0.0807 0.0807 1,887 -0.01(-12.09%)
Feb 27, 2020 0.0918 0.0918 0.0918 0 +0.01(+18.30%)
Feb 26, 2020 0.0776 0.0776 0.0776 0.0776 100 -0.03(-29.45%)
Feb 25, 2020 0.1160 0.1230 0.0929 0.1100 32,725 -0.01(-8.33%)
Feb 24, 2020 0.1200 0.1200 0.1200 250 +0.00(+0.00%)
Feb 21, 2020 0.1231 0.1231 0.1200 0.1200 200 +0.00(+1.52%)
Feb 20, 2020 0.1182 0.1182 0.1182 0.1182 41,000 -0.01(-4.45%)
Feb 18, 2020 0.1237 0.1237 0.1237 0 -0.12(-49.32%)
Jul 12, 2019 0.2441 0.2441 0.2441 0 -0.01(-2.36%)
Jul 11, 2019 0.2535 0.2543 0.2460 0.2500 31,102 -0.01(-4.51%)
Jul 10, 2019 0.2635 0.2699 0.2557 0.2618 8,108 -0.00(-0.08%)
Jul 09, 2019 0.2740 0.2740 0.2500 0.2620 41,398 -0.01(-4.73%)
Jul 08, 2019 0.2500 0.2750 0.2500 0.2750 23,449 +0.02(+6.34%)
Jul 05, 2019 0.2670 0.2700 0.2586 0.2586 33,400 +0.01(+2.95%)
Jul 03, 2019 0.2660 0.2750 0.2512 0.2512 54,400 -0.01(-3.38%)
Jul 02, 2019 0.2688 0.2688 0.2500 0.2600 43,545 +0.00(+0.78%)
Jul 01, 2019 0.2680 0.2770 0.2569 0.2580 41,582 -0.01(-5.32%)
Jun 28, 2019 0.2750 0.2750 0.2676 0.2725 16,800 +0.00(+0.74%)
Jun 27, 2019 0.2700 0.2750 0.2411 0.2705 43,614 -0.00(-1.64%)
Jun 26, 2019 0.2690 0.2750 0.2600 0.2750 14,397 +0.01(+3.81%)
Jun 25, 2019 0.2530 0.2750 0.2530 0.2649 60,529 +0.00(+0.80%)
Jun 24, 2019 0.2880 0.2880 0.2602 0.2628 25,884 -0.00(-1.54%)
Jun 21, 2019 0.2540 0.2675 0.2540 0.2669 11,600 +0.00(+0.76%)
Jun 20, 2019 0.2713 0.2860 0.2621 0.2649 29,158 -0.00(-1.34%)
Jun 19, 2019 0.2860 0.2860 0.2631 0.2685 25,724 +0.00(+0.64%)
Jun 18, 2019 0.2600 0.2745 0.2555 0.2668 37,896 -0.01(-2.09%)
Jun 17, 2019 0.2928 0.2940 0.2660 0.2725 24,922 -0.00(-1.12%)
Jun 14, 2019 0.3109 0.3109 0.2755 0.2756 35,900 -0.02(-7.52%)
Jun 13, 2019 0.2950 0.3170 0.2875 0.2980 43,202 -0.01(-4.33%)
Jun 12, 2019 0.3199 0.3200 0.3000 0.3115 10,424 +0.00(+1.17%)
Jun 11, 2019 0.3223 0.3226 0.3079 0.3079 6,717 -0.01(-3.78%)
Jun 10, 2019 0.3036 0.3200 0.2921 0.3200 100,677 +0.02(+7.53%)
Jun 07, 2019 0.2959 0.3045 0.2821 0.2976 27,800 +0.01(+5.31%)
Jun 06, 2019 0.2813 0.2826 0.2733 0.2826 10,500 +0.00(+0.46%)
Jun 05, 2019 0.2660 0.2825 0.2660 0.2813 21,390 +0.01(+3.69%)
Jun 04, 2019 0.2400 0.2717 0.2400 0.2713 38,031 +0.01(+4.35%)
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.