Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Heritage Cannabis Holdings Corp (OP: HERTF )

0.0012 UNCHANGED
Streaming Delayed Price Updated: 9:32 AM EDT, Jun 4, 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 (%)
Aug 31, 2023 0.0080 0 +0.00(+6.67%)
Aug 30, 2023 0.0075 0.0075 0.0075 0.0075 3,065 +0.00(+7.14%)
Aug 29, 2023 0.0065 0.0122 0.0065 0.0070 137,760 -0.00(-1.41%)
Aug 28, 2023 0.0065 0.0083 0.0065 0.0071 34,500 -0.00(-6.58%)
Aug 25, 2023 0.0076 0.0076 0.0076 0.0076 1,000 +0.00(+2.70%)
Aug 23, 2023 0.0074 0 -0.00(-39.34%)
Aug 22, 2023 0.0122 0.0122 0.0122 0.0122 5,000 +0.00(+62.67%)
Aug 21, 2023 0.0072 0.0109 0.0060 0.0075 197,094 -0.00(-18.48%)
Aug 18, 2023 0.0092 0.0092 0.0075 0.0092 21,280 -0.00(-5.15%)
Aug 17, 2023 0.0097 0.0097 0.0097 0.0097 3,000 +0.00(+34.72%)
Aug 16, 2023 0.0090 0.0090 0.0072 0.0072 2,948 -0.00(-26.53%)
Aug 15, 2023 0.0091 0.0105 0.0091 0.0098 31,200 +0.00(+5.38%)
Aug 14, 2023 0.0093 0.0110 0.0075 0.0093 147,273 +0.00(+9.41%)
Aug 11, 2023 0.0085 0.0085 0.0085 0.0085 763 +0.00(+13.33%)
Aug 08, 2023 0.0075 0 -0.00(-7.41%)
Aug 07, 2023 0.0094 0.0094 0.0081 0.0081 11,400 +0.00(+1.25%)
Aug 04, 2023 0.0080 0.0080 0.0080 0.0080 142,166 -0.00(-1.23%)
Aug 03, 2023 0.0080 0.0081 0.0080 0.0081 1,800 +0.00(+1.25%)
Aug 01, 2023 0.0080 0 -0.00(-20.00%)
Jul 31, 2023 0.0100 0.0100 0.0092 0.0100 105,200 +0.00(+8.70%)
Jul 28, 2023 0.0065 0.0092 0.0065 0.0092 65,000 +0.00(+2.22%)
Jul 27, 2023 0.0104 0.0104 0.0080 0.0090 12,630 -0.00(-19.64%)
Jul 26, 2023 0.0100 0.0133 0.0100 0.0112 67,595 -0.00(-0.88%)
Jul 25, 2023 0.0112 0.0113 0.0112 0.0113 222,942 +0.00(+7.62%)
Jul 24, 2023 0.0100 0.0112 0.0100 0.0105 52,100 -0.00(-4.55%)
Jul 20, 2023 0.0110 0 -0.00(-1.79%)
Jul 19, 2023 0.0098 0.0112 0.0098 0.0112 67,810 +0.00(+16.67%)
Jul 18, 2023 0.0096 0.0096 0.0096 0.0096 5,000 +0.00(+0.00%)
Jul 17, 2023 0.0087 0.0096 0.0085 0.0096 130,900 +0.00(+9.09%)
Jul 13, 2023 0.0088 0 -0.00(-8.33%)
Jul 12, 2023 0.0096 0.0096 0.0088 0.0096 15,208 +0.00(+0.00%)
Jul 11, 2023 0.0096 0.0096 0.0096 0.0096 500 +0.00(+11.63%)
Jul 10, 2023 0.0086 0.0086 0.0086 0.0086 10,000 +0.00(+14.67%)
Jul 07, 2023 0.0085 0.0085 0.0042 0.0075 282,410 -0.00(-14.77%)
Jul 06, 2023 0.0088 0.0088 0.0088 0.0088 2,934 +0.00(+0.00%)
Jul 05, 2023 0.0075 0.0090 0.0075 0.0088 74,050 +0.00(+1.15%)
Jul 03, 2023 0.0087 0.0087 0.0087 0.0087 40,000 +0.00(+0.00%)
Jun 30, 2023 0.0087 0.0087 0.0087 0.0087 10,600 -0.00(-2.25%)
Jun 29, 2023 0.0080 0.0090 0.0080 0.0089 160,100 +0.00(+0.00%)
Jun 26, 2023 0.0089 4 +0.00(+0.00%)
Jun 23, 2023 0.0087 0.0090 0.0087 0.0089 213,190 -0.00(-12.75%)
Jun 21, 2023 0.0102 0 -0.00(-8.93%)
Jun 20, 2023 0.0090 0.0112 0.0089 0.0112 179,000 +0.00(+36.59%)
Jun 16, 2023 0.0082 0.0082 0.0082 0.0082 2,000 +0.00(+1.23%)
Jun 15, 2023 0.0081 0.0081 0.0081 0.0081 10,000 -0.00(-33.06%)
May 08, 2023 0.0100 0.0121 0.0100 0.0121 95,450 +0.00(+21.00%)
May 05, 2023 0.0115 0.0115 0.0100 0.0100 134,000 +0.00(+14.94%)
May 04, 2023 0.0100 0.0115 0.0076 0.0087 107,810 -0.00(-18.69%)
May 03, 2023 0.0100 0.0121 0.0100 0.0107 732,250 -0.00(-2.73%)
May 02, 2023 0.0120 0.0120 0.0100 0.0110 164,000 -0.00(-9.09%)
May 01, 2023 0.0130 0.0130 0.0110 0.0121 24,716 +0.00(+10.00%)
Apr 28, 2023 0.0130 0.0130 0.0110 0.0110 16,050 -0.00(-15.38%)
Apr 27, 2023 0.0130 0.0130 0.0130 0.0130 181,514 +0.00(+0.00%)
Apr 26, 2023 0.0130 0.0146 0.0130 0.0130 49,500 +0.00(+0.00%)
Apr 25, 2023 0.0130 0.0130 0.0130 0.0130 151 -0.00(-0.76%)
Apr 24, 2023 0.0149 0.0150 0.0131 0.0131 305,540 -0.00(-12.67%)
Apr 20, 2023 0.0150 0 +0.00(+0.00%)
Apr 19, 2023 0.0130 0.0150 0.0130 0.0150 190,000 +0.00(+7.14%)
Apr 18, 2023 0.0140 0.0140 0.0140 0.0140 1,000 -0.00(-3.45%)
Apr 17, 2023 0.0145 0.0145 0.0145 0.0145 9,820 -0.00(-2.03%)
Apr 14, 2023 0.0148 0.0150 0.0148 0.0148 8,500 +0.00(+0.00%)
Apr 13, 2023 0.0159 0.0177 0.0148 0.0148 143,001 -0.00(-1.33%)
Apr 12, 2023 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Apr 11, 2023 0.0154 0.0154 0.0150 0.0150 97,400 +0.00(+15.38%)
Apr 10, 2023 0.0130 0.0130 0.0130 0.0130 100 -0.00(-13.33%)
Apr 06, 2023 0.0144 0.0150 0.0144 0.0150 11,500 -0.00(-1.96%)
Apr 05, 2023 0.0147 0.0153 0.0145 0.0153 7,000 +0.00(+2.00%)
Apr 04, 2023 0.0150 0.0150 0.0150 0.0150 2,750 +0.00(+4.17%)
Apr 03, 2023 0.0146 0.0161 0.0144 0.0144 3,570 -0.00(-24.21%)
Mar 31, 2023 0.0150 0.0190 0.0140 0.0190 25,921 +0.00(+26.67%)
Mar 30, 2023 0.0150 0.0150 0.0150 0.0150 10,000 -0.00(-6.25%)
Mar 29, 2023 0.0130 0.0173 0.0130 0.0160 151,862 +0.00(+6.67%)
Mar 28, 2023 0.0145 0.0150 0.0145 0.0150 91,907 -0.00(-21.05%)
Mar 27, 2023 0.0190 0.0190 0.0190 0.0190 4,934 +0.00(+30.14%)
Mar 24, 2023 0.0145 0.0146 0.0145 0.0146 2,500 -0.00(-2.67%)
Mar 23, 2023 0.0160 0.0160 0.0143 0.0150 40,678 +0.00(+4.90%)
Mar 22, 2023 0.0170 0.0170 0.0143 0.0143 12,215 -0.00(-8.92%)
Mar 21, 2023 0.0157 0.0157 0.0157 0.0157 300 -0.00(-7.65%)
Mar 20, 2023 0.0142 0.0172 0.0142 0.0170 2,715 -0.00(-1.16%)
Mar 17, 2023 0.0172 0.0172 0.0172 0.0172 10,000 -0.00(-0.58%)
Mar 16, 2023 0.0173 0.0173 0.0173 0.0173 1,003 -0.00(-1.70%)
Mar 15, 2023 0.0176 0.0176 0.0176 0.0176 460 +0.00(+0.57%)
Mar 14, 2023 0.0171 0.0175 0.0170 0.0175 59,883 +0.00(+2.94%)
Mar 13, 2023 0.0170 0.0182 0.0170 0.0170 2,811 -0.00(-19.05%)
Mar 10, 2023 0.0170 0.0210 0.0150 0.0210 155,100 +0.00(+18.64%)
Mar 09, 2023 0.0170 0.0177 0.0170 0.0177 1,200 -0.00(-5.35%)
Mar 08, 2023 0.0190 0.0190 0.0179 0.0187 50,721 +0.00(+2.19%)
Mar 07, 2023 0.0186 0.0187 0.0183 0.0183 16,600 +0.00(+1.67%)
Mar 06, 2023 0.0184 0.0188 0.0180 0.0180 90,000 -0.00(-4.26%)
Mar 03, 2023 0.0220 0.0220 0.0188 0.0188 31,000 +0.00(+0.00%)
Mar 02, 2023 0.0188 0.0225 0.0188 0.0188 4,050 -0.00(-1.05%)
Mar 01, 2023 0.0190 0.0190 0.0190 0.0190 2,000 -0.01(-24.00%)
Feb 28, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.01(+38.12%)
Feb 24, 2023 0.0181 0 -0.00(-4.74%)
Feb 23, 2023 0.0190 0.0190 0.0190 0.0190 10,400 +0.00(+0.00%)
Feb 22, 2023 0.0190 0.0190 0.0190 0.0190 1,500 -0.00(-9.09%)
Feb 21, 2023 0.0209 0.0209 0.0209 0.0209 1,000 +0.00(+0.00%)
Feb 17, 2023 0.0209 0.0209 0.0209 0.0209 3,000 -0.00(-0.48%)
Feb 16, 2023 0.0190 0.0228 0.0190 0.0210 19,675 -0.00(-7.89%)
Feb 15, 2023 0.0228 0.0228 0.0228 0.0228 85,000 -0.00(-0.87%)
Feb 13, 2023 0.0230 0 +0.00(+0.00%)
Feb 10, 2023 0.0200 0.0230 0.0200 0.0230 11,600 +0.00(+15.00%)
Feb 09, 2023 0.0213 0.0213 0.0200 0.0200 600 +0.00(+9.89%)
Feb 08, 2023 0.0230 0.0232 0.0182 0.0182 45,100 -0.00(-20.87%)
Feb 07, 2023 0.0230 0.0230 0.0230 0.0230 6,000 +0.00(+0.00%)
Feb 06, 2023 0.0230 0.0230 0.0230 0.0230 50,129 +0.00(+2.68%)
Feb 03, 2023 0.0230 0.0267 0.0220 0.0224 28,420 -0.00(-1.75%)
Feb 02, 2023 0.0178 0.0269 0.0170 0.0228 140,744 -0.00(-15.24%)
Feb 01, 2023 0.0280 0.0280 0.0199 0.0269 141,275 +0.00(+19.56%)
Jan 30, 2023 0.0225 0 -0.00(-2.17%)
Jan 27, 2023 0.0250 0.0252 0.0230 0.0230 87,543 -0.00(-14.50%)
Jan 26, 2023 0.0270 0.0270 0.0259 0.0269 29,105 -0.00(-12.09%)
Jan 24, 2023 0.0306 0 +0.00(+15.04%)
Jan 23, 2023 0.0266 0.0289 0.0266 0.0266 9,540 -0.00(-5.00%)
Jan 20, 2023 0.0280 0.0280 0.0280 0.0280 10,000 -0.00(-6.04%)
Jan 18, 2023 0.0298 0 -0.00(-2.30%)
Jan 17, 2023 0.0205 0.0305 0.0205 0.0305 100,147 +0.01(+39.91%)
Jan 13, 2023 0.0225 0.0225 0.0197 0.0218 225,676 +0.00(+11.79%)
Jan 12, 2023 0.0197 0.0197 0.0195 0.0195 2,000 +0.00(+4.84%)
Jan 11, 2023 0.0227 0.0227 0.0186 0.0186 49,199 -0.00(-18.42%)
Jan 10, 2023 0.0228 0.0228 0.0228 0.0228 50,000 +0.00(+17.53%)
Jan 09, 2023 0.0200 0.0210 0.0194 0.0194 25,600 -0.00(-5.37%)
Jan 06, 2023 0.0205 0.0228 0.0205 0.0205 3,122 -0.00(-9.29%)
Jan 05, 2023 0.0270 0.0270 0.0226 0.0226 21,000 -0.00(-1.31%)
Jan 04, 2023 0.0259 0.0259 0.0206 0.0229 58,220 +0.01(+27.93%)
Jan 03, 2023 0.0179 0.0179 0.0179 0.0179 1,800 -0.00(-6.28%)
Dec 30, 2022 0.0121 0.0227 0.0121 0.0191 71,552 +0.00(+14.37%)
Dec 29, 2022 0.0167 0.0189 0.0167 0.0167 4,192 -0.00(-1.76%)
Dec 28, 2022 0.0227 0.0227 0.0145 0.0170 146,660 -0.01(-26.09%)
Dec 27, 2022 0.0138 0.0230 0.0138 0.0230 29,317 +0.01(+29.21%)
Dec 23, 2022 0.0150 0.0178 0.0150 0.0178 16,300 +0.01(+43.55%)
Dec 22, 2022 0.0150 0.0150 0.0124 0.0124 1,811 -0.00(-12.68%)
Dec 21, 2022 0.0184 0.0184 0.0121 0.0142 47,250 -0.00(-6.58%)
Dec 20, 2022 0.0166 0.0180 0.0152 0.0152 59,000 -0.00(-7.32%)
Dec 19, 2022 0.0225 0.0225 0.0164 0.0164 131,004 -0.00(-15.46%)
Dec 16, 2022 0.0194 0.0194 0.0194 0.0194 2,000 -0.00(-3.00%)
Dec 15, 2022 0.0225 0.0225 0.0200 0.0200 53,200 -0.00(-9.09%)
Dec 14, 2022 0.0220 0.0220 0.0220 0.0220 63,968 -0.00(-15.71%)
Dec 13, 2022 0.0260 0.0261 0.0260 0.0261 20,000 +0.00(+15.49%)
Dec 12, 2022 0.0230 0.0230 0.0222 0.0226 22,700 -0.00(-6.61%)
Dec 09, 2022 0.0250 0.0259 0.0225 0.0242 5,700 +0.00(+10.00%)
Dec 07, 2022 0.0220 0 -0.00(-14.06%)
Dec 06, 2022 0.0253 0.0256 0.0240 0.0256 20,700 -0.00(-2.66%)
Dec 05, 2022 0.0220 0.0263 0.0220 0.0263 32,000 +0.00(+15.86%)
Dec 02, 2022 0.0229 0.0229 0.0211 0.0227 30,980 -0.00(-6.97%)
Dec 01, 2022 0.0267 0.0267 0.0225 0.0244 78,500 +0.00(+12.44%)
Nov 30, 2022 0.0202 0.0238 0.0202 0.0217 42,075 +0.00(+3.83%)
Nov 29, 2022 0.0213 0.0213 0.0209 0.0209 650 -0.00(-2.79%)
Nov 28, 2022 0.0250 0.0250 0.0215 0.0215 56,536 -0.00(-14.00%)
Nov 25, 2022 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-6.72%)
Nov 23, 2022 0.0266 0.0268 0.0250 0.0268 10,675 +0.00(+0.75%)
Nov 22, 2022 0.0266 0.0266 0.0266 0.0266 4,000 +0.00(+6.40%)
Nov 21, 2022 0.0252 0.0265 0.0250 0.0250 10,602 -0.00(-2.72%)
Nov 17, 2022 0.0257 0 -0.00(-14.05%)
Nov 16, 2022 0.0270 0.0300 0.0270 0.0299 276,605 +0.00(+10.33%)
Nov 15, 2022 0.0255 0.0282 0.0255 0.0271 57,680 +0.00(+1.12%)
Nov 14, 2022 0.0271 0.0300 0.0263 0.0268 235,470 -0.00(-5.30%)
Nov 11, 2022 0.0284 0.0308 0.0270 0.0283 196,649 +0.00(+13.65%)
Nov 10, 2022 0.0270 0.0302 0.0249 0.0249 123,001 -0.00(-1.58%)
Nov 09, 2022 0.0253 0.0278 0.0253 0.0253 65,060 -0.00(-9.64%)
Nov 08, 2022 0.0305 0.0305 0.0280 0.0280 15,500 +0.00(+12.00%)
Nov 07, 2022 0.0250 0.0274 0.0247 0.0250 39,091 -0.00(-0.40%)
Nov 04, 2022 0.0287 0.0287 0.0251 0.0251 10,933 +0.00(+0.00%)
Nov 02, 2022 0.0251 15 -0.00(-10.04%)
Nov 01, 2022 0.0276 0.0279 0.0276 0.0279 7,300 -0.00(-4.78%)
Oct 31, 2022 0.0267 0.0293 0.0267 0.0293 2,550 +0.00(+10.57%)
Oct 28, 2022 0.0300 0.0300 0.0265 0.0265 49,700 -0.00(-10.17%)
Oct 27, 2022 0.0302 0.0302 0.0246 0.0295 111,046 +0.00(+17.53%)
Oct 26, 2022 0.0247 0.0251 0.0247 0.0251 2,200 +0.00(+0.40%)
Oct 25, 2022 0.0300 0.0300 0.0250 0.0250 35,353 +0.00(+0.00%)
Oct 24, 2022 0.0250 0.0250 0.0250 0.0250 25,000 -0.00(-3.10%)
Oct 21, 2022 0.0276 0.0276 0.0222 0.0258 70,026 -0.00(-13.13%)
Oct 20, 2022 0.0270 0.0297 0.0251 0.0297 14,000 -0.00(-1.33%)
Oct 19, 2022 0.0360 0.0360 0.0301 0.0301 8,017 +0.00(+0.33%)
Oct 18, 2022 0.0341 0.0341 0.0300 0.0300 5,212 +0.00(+18.11%)
Oct 17, 2022 0.0254 0.0254 0.0254 0.0254 200 -0.00(-1.93%)
Oct 14, 2022 0.0265 0.0277 0.0259 0.0259 29,700 -0.00(-13.09%)
Oct 13, 2022 0.0293 0.0298 0.0293 0.0298 3,700 +0.00(+0.68%)
Oct 12, 2022 0.0296 0.0298 0.0281 0.0296 234,642 +0.00(+4.96%)
Oct 11, 2022 0.0282 0.0298 0.0275 0.0282 75,440 -0.00(-3.42%)
Oct 10, 2022 0.0293 0.0298 0.0292 0.0292 26,479 +0.00(+4.29%)
Oct 07, 2022 0.0290 0.0290 0.0271 0.0280 41,112 +0.00(+12.45%)
Oct 06, 2022 0.0240 0.0266 0.0234 0.0249 601,060 +0.00(+2.89%)
Oct 05, 2022 0.0239 0.0262 0.0226 0.0242 194,242 -0.00(-8.68%)
Oct 04, 2022 0.0263 0.0265 0.0250 0.0265 89,756 +0.00(+5.58%)
Oct 03, 2022 0.0260 0.0263 0.0251 0.0251 114,962 -0.00(-4.20%)
Sep 30, 2022 0.0262 0.0262 0.0262 0.0262 10,000 +0.00(+1.95%)
Sep 29, 2022 0.0300 0.0300 0.0257 0.0257 44,350 -0.00(-7.89%)
Sep 28, 2022 0.0261 0.0279 0.0251 0.0279 5,275 +0.00(+11.60%)
Sep 27, 2022 0.0262 0.0262 0.0250 0.0250 25,734 -0.00(-3.85%)
Sep 26, 2022 0.0242 0.0297 0.0242 0.0260 53,921 +0.00(+0.78%)
Sep 23, 2022 0.0257 0.0265 0.0257 0.0258 254,050 -0.00(-3.37%)
Sep 22, 2022 0.0259 0.0267 0.0259 0.0267 680,580 +0.00(+2.69%)
Sep 21, 2022 0.0250 0.0260 0.0250 0.0260 38,100 -0.00(-1.89%)
Sep 20, 2022 0.0260 0.0270 0.0260 0.0265 35,000 +0.00(+5.58%)
Sep 19, 2022 0.0245 0.0270 0.0245 0.0251 188,551 -0.00(-6.69%)
Sep 16, 2022 0.0250 0.0269 0.0250 0.0269 95,990 -0.00(-12.94%)
Sep 15, 2022 0.0309 0.0310 0.0309 0.0309 18,500 +0.00(+18.85%)
Sep 14, 2022 0.0270 0.0270 0.0260 0.0260 241,520 -0.00(-7.14%)
Sep 13, 2022 0.0280 0.0296 0.0270 0.0280 39,275 +0.00(+3.70%)
Sep 12, 2022 0.0264 0.0334 0.0264 0.0270 9,620 -0.00(-14.01%)
Sep 09, 2022 0.0263 0.0314 0.0263 0.0314 37,200 +0.00(+16.30%)
Sep 08, 2022 0.0269 0.0270 0.0269 0.0270 15,300 -0.00(-10.00%)
Sep 07, 2022 0.0300 0.0300 0.0268 0.0300 48,300 -0.00(-9.09%)
Sep 06, 2022 0.0287 0.0330 0.0287 0.0330 48,815 +0.00(+10.00%)
Sep 02, 2022 0.0281 0.0300 0.0281 0.0300 62,069 +0.00(+13.64%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.