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

Marijuana Inc (OP: HEMP )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 11:29 AM EDT, May 1, 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 (%)
Dec 31, 2018 0.0400 0.0400 0.0345 0.0377 51,034,100 +0.00(+13.21%)
Dec 28, 2018 0.0330 0.0350 0.0327 0.0333 37,058,800 +0.00(+1.83%)
Dec 27, 2018 0.0340 0.0350 0.0317 0.0327 34,898,632 -0.00(-3.82%)
Dec 26, 2018 0.0320 0.0350 0.0300 0.0340 83,453,136 +0.00(+5.92%)
Dec 24, 2018 0.0395 0.0413 0.0305 0.0321 113,262,304 -0.01(-15.53%)
Dec 21, 2018 0.0489 0.0489 0.0340 0.0380 181,704,480 -0.00(-9.52%)
Dec 20, 2018 0.0490 0.0540 0.0400 0.0420 272,522,912 -0.00(-10.45%)
Dec 19, 2018 0.0401 0.0471 0.0398 0.0469 103,125,976 +0.01(+15.80%)
Dec 18, 2018 0.0399 0.0415 0.0382 0.0405 72,185,840 +0.00(+3.32%)
Dec 17, 2018 0.0365 0.0420 0.0360 0.0392 80,112,440 +0.00(+3.43%)
Dec 14, 2018 0.0373 0.0395 0.0343 0.0379 109,523,296 +0.00(+3.27%)
Dec 13, 2018 0.0443 0.0495 0.0356 0.0367 192,375,648 -0.01(-17.16%)
Dec 12, 2018 0.0370 0.0450 0.0353 0.0443 215,648,304 +0.01(+29.53%)
Dec 11, 2018 0.0346 0.0350 0.0320 0.0342 46,750,680 +0.00(+2.70%)
Dec 10, 2018 0.0310 0.0345 0.0310 0.0333 50,143,132 +0.00(+2.46%)
Dec 07, 2018 0.0295 0.0333 0.0292 0.0325 46,427,100 +0.00(+10.17%)
Dec 06, 2018 0.0317 0.0319 0.0286 0.0295 41,056,376 -0.00(-6.35%)
Dec 04, 2018 0.0325 0.0344 0.0302 0.0315 42,546,300 -0.00(-2.78%)
Dec 03, 2018 0.0360 0.0360 0.0300 0.0324 63,788,568 -0.00(-1.82%)
Nov 30, 2018 0.0330 0.0350 0.0300 0.0330 110,076,800 +0.00(+3.45%)
Nov 29, 2018 0.0261 0.0329 0.0243 0.0319 133,417,224 +0.01(+29.67%)
Nov 28, 2018 0.0250 0.0260 0.0230 0.0246 30,871,632 +0.00(+1.65%)
Nov 27, 2018 0.0242 0.0246 0.0230 0.0242 13,399,752 +0.00(+0.83%)
Nov 26, 2018 0.0242 0.0248 0.0235 0.0240 15,140,302 +0.00(+0.84%)
Nov 23, 2018 0.0232 0.0247 0.0230 0.0238 10,918,900 -0.00(-0.83%)
Nov 21, 2018 0.0240 0.0240 0.0240 0 +0.00(+1.69%)
Nov 20, 2018 0.0230 0.0247 0.0220 0.0236 28,045,344 +0.00(+6.79%)
Nov 19, 2018 0.0249 0.0255 0.0220 0.0221 24,223,442 -0.00(-11.24%)
Nov 16, 2018 0.0250 0.0255 0.0240 0.0249 9,928,400 +0.00(+2.05%)
Nov 15, 2018 0.0240 0.0250 0.0230 0.0244 12,094,933 +0.00(+0.83%)
Nov 14, 2018 0.0250 0.0250 0.0238 0.0242 14,597,353 -0.00(-3.20%)
Nov 13, 2018 0.0260 0.0260 0.0241 0.0250 13,052,602 +0.00(+0.81%)
Nov 12, 2018 0.0268 0.0268 0.0246 0.0248 13,184,578 -0.00(-4.62%)
Nov 09, 2018 0.0268 0.0268 0.0252 0.0260 12,772,200 +0.00(+0.00%)
Nov 08, 2018 0.0254 0.0268 0.0240 0.0260 17,385,432 +0.00(+0.00%)
Nov 07, 2018 0.0267 0.0268 0.0237 0.0260 26,200,504 +0.00(+3.17%)
Nov 06, 2018 0.0260 0.0265 0.0240 0.0252 16,701,380 +0.00(+0.80%)
Nov 05, 2018 0.0253 0.0255 0.0239 0.0250 23,357,388 +0.00(+4.17%)
Nov 02, 2018 0.0247 0.0249 0.0234 0.0240 28,462,700 -0.00(-3.61%)
Nov 01, 2018 0.0258 0.0260 0.0244 0.0249 23,914,688 -0.00(-3.49%)
Oct 31, 2018 0.0268 0.0268 0.0250 0.0258 12,798,149 +0.00(+0.00%)
Oct 30, 2018 0.0260 0.0265 0.0250 0.0258 13,374,358 +0.00(+1.18%)
Oct 29, 2018 0.0264 0.0270 0.0250 0.0255 24,758,776 -0.00(-3.41%)
Oct 26, 2018 0.0295 0.0300 0.0259 0.0264 13,756,400 -0.00(-0.38%)
Oct 25, 2018 0.0271 0.0300 0.0260 0.0265 18,485,744 -0.00(-2.57%)
Oct 24, 2018 0.0263 0.0284 0.0260 0.0272 22,393,176 +0.00(+4.62%)
Oct 23, 2018 0.0265 0.0289 0.0255 0.0260 25,403,244 -0.00(-1.89%)
Oct 22, 2018 0.0285 0.0290 0.0262 0.0265 29,764,716 -0.00(-7.34%)
Oct 19, 2018 0.0285 0.0293 0.0280 0.0286 20,080,800 +0.00(+1.06%)
Oct 18, 2018 0.0292 0.0297 0.0272 0.0283 19,791,784 -0.00(-0.35%)
Oct 17, 2018 0.0298 0.0300 0.0279 0.0284 35,396,012 +0.00(+0.71%)
Oct 16, 2018 0.0305 0.0316 0.0280 0.0282 44,644,392 -0.00(-4.41%)
Oct 15, 2018 0.0288 0.0298 0.0265 0.0295 40,829,468 +0.00(+11.74%)
Oct 12, 2018 0.0258 0.0270 0.0249 0.0264 33,630,700 +0.00(+4.76%)
Oct 11, 2018 0.0260 0.0264 0.0245 0.0252 33,841,480 -0.00(-4.55%)
Oct 10, 2018 0.0250 0.0275 0.0250 0.0264 33,093,840 +0.00(+5.60%)
Oct 09, 2018 0.0260 0.0268 0.0240 0.0250 41,447,836 -0.00(-6.02%)
Oct 08, 2018 0.0271 0.0285 0.0259 0.0266 33,821,484 -0.00(-3.97%)
Oct 05, 2018 0.0284 0.0288 0.0271 0.0277 23,781,498 -0.00(-2.12%)
Oct 04, 2018 0.0300 0.0300 0.0274 0.0283 36,883,188 -0.00(-3.08%)
Oct 03, 2018 0.0287 0.0295 0.0275 0.0292 31,174,694 +0.00(+3.55%)
Oct 02, 2018 0.0287 0.0300 0.0280 0.0282 31,509,112 -0.00(-2.76%)
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.