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

Hempco Food and Fiber Inc (TSV: HEMP )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 (%)
May 31, 2017 0.3800 0.4000 0.3800 0.4000 27,520 +0.00(+0.00%)
May 30, 2017 0.3750 0.4000 0.3700 0.4000 166,150 +0.03(+8.11%)
May 29, 2017 0.3300 0.3800 0.3250 0.3700 95,125 +0.05(+15.62%)
May 26, 2017 0.3100 0.3400 0.3100 0.3200 29,300 +0.02(+6.67%)
May 25, 2017 0.2900 0.3000 0.2900 0.3000 13,000 +0.00(+0.00%)
May 24, 2017 0.3000 0.3200 0.3000 0.3000 211,500 +0.01(+3.45%)
May 23, 2017 0.3100 0.3100 0.2900 0.2900 71,771 -0.01(-1.69%)
May 19, 2017 0.2850 0.3050 0.2800 0.2950 90,898 +0.00(+0.00%)
May 18, 2017 0.3300 0.3400 0.2800 0.2950 219,713 -0.04(-10.61%)
May 17, 2017 0.3600 0.3600 0.3300 0.3300 43,125 -0.03(-8.33%)
May 16, 2017 0.3400 0.3600 0.3400 0.3600 10,500 +0.00(+0.00%)
May 15, 2017 0.3500 0.3600 0.3500 0.3600 2,800 +0.00(+0.00%)
May 12, 2017 0.3500 0.3600 0.3400 0.3600 21,800 +0.00(+0.00%)
May 11, 2017 0.3700 0.3700 0.3550 0.3600 24,223 +0.00(+0.00%)
May 10, 2017 0.3650 0.3700 0.3500 0.3600 55,900 -0.04(-10.00%)
May 09, 2017 0.3600 0.4150 0.3550 0.4000 64,102 +0.04(+9.59%)
May 08, 2017 0.3950 0.3950 0.3600 0.3650 46,300 -0.03(-6.41%)
May 05, 2017 0.4100 0.4100 0.3800 0.3900 43,232 -0.02(-4.88%)
May 04, 2017 0.4100 0.4250 0.3950 0.4100 93,295 +0.01(+2.50%)
May 03, 2017 0.4300 0.4300 0.3950 0.4000 184,679 -0.04(-9.09%)
May 02, 2017 0.4500 0.4650 0.4400 0.4400 55,670 +0.00(+0.00%)
May 01, 2017 0.4600 0.4650 0.4400 0.4400 53,640 +0.01(+2.33%)
Apr 28, 2017 0.4600 0.4600 0.4200 0.4300 55,505 -0.03(-6.52%)
Apr 27, 2017 0.4300 0.4600 0.4300 0.4600 34,310 +0.03(+6.98%)
Apr 26, 2017 0.4800 0.4800 0.4300 0.4300 89,750 -0.02(-4.44%)
Apr 25, 2017 0.4900 0.4900 0.4400 0.4500 97,767 -0.04(-8.16%)
Apr 24, 2017 0.4950 0.4950 0.4700 0.4900 20,560 +0.00(+0.00%)
Apr 21, 2017 0.4950 0.4950 0.4650 0.4900 46,200 +0.02(+5.38%)
Apr 20, 2017 0.4700 0.4800 0.4650 0.4650 24,200 -0.03(-6.06%)
Apr 19, 2017 0.4850 0.4950 0.4500 0.4950 73,000 +0.03(+5.32%)
Apr 18, 2017 0.4750 0.4900 0.4500 0.4700 49,825 -0.01(-2.08%)
Apr 17, 2017 0.4750 0.4800 0.4750 0.4800 25,345 -0.01(-1.03%)
Apr 13, 2017 0.5000 0.5200 0.4800 0.4850 69,350 -0.02(-3.00%)
Apr 12, 2017 0.5100 0.5200 0.4800 0.5000 33,182 -0.02(-3.85%)
Apr 11, 2017 0.6000 0.6000 0.5100 0.5200 109,300 -0.03(-5.45%)
Apr 10, 2017 0.5300 0.6300 0.5300 0.5500 146,431 +0.03(+5.77%)
Apr 07, 2017 0.5200 0.5500 0.5000 0.5200 93,500 +0.02(+4.00%)
Apr 06, 2017 0.5300 0.5300 0.4750 0.5000 27,355 -0.02(-3.85%)
Apr 05, 2017 0.5200 0.5300 0.4750 0.5200 60,692 +0.02(+4.00%)
Apr 04, 2017 0.5200 0.5300 0.5000 0.5000 12,000 +0.00(+0.00%)
Apr 03, 2017 0.5000 0.5000 0.5000 0.5000 75,624 +0.01(+1.01%)
Mar 31, 2017 0.4600 0.4950 0.4600 0.4950 18,440 +0.03(+5.32%)
Mar 30, 2017 0.4700 0.4700 0.4500 0.4700 54,700 +0.02(+5.62%)
Mar 29, 2017 0.4500 0.4600 0.4450 0.4450 115,568 +0.02(+4.71%)
Mar 28, 2017 0.4750 0.5000 0.4200 0.4250 177,757 +0.00(+0.00%)
Mar 27, 2017 0.4750 0.4750 0.4250 0.4250 77,938 -0.02(-4.49%)
Mar 24, 2017 0.4550 0.4550 0.4450 0.4450 36,623 -0.02(-3.26%)
Mar 23, 2017 0.4450 0.5000 0.4250 0.4600 77,400 -0.01(-1.08%)
Mar 22, 2017 0.5000 0.5000 0.4600 0.4650 35,226 +0.01(+1.09%)
Mar 21, 2017 0.5300 0.5300 0.4600 0.4600 27,800 -0.04(-8.00%)
Mar 20, 2017 0.5300 0.5300 0.5000 0.5000 47,565 -0.03(-5.66%)
Mar 17, 2017 0.5000 0.5300 0.5000 0.5300 29,995 +0.01(+1.92%)
Mar 16, 2017 0.5300 0.5400 0.4900 0.5200 101,196 -0.03(-5.45%)
Mar 15, 2017 0.5800 0.5800 0.5500 0.5500 9,500 +0.00(+0.00%)
Mar 14, 2017 0.5800 0.5800 0.5200 0.5500 82,058 -0.03(-5.17%)
Mar 13, 2017 0.6000 0.6000 0.5700 0.5800 67,214 +0.00(+0.00%)
Mar 10, 2017 0.5900 0.6000 0.5800 0.5800 44,800 -0.02(-3.33%)
Mar 09, 2017 0.5800 0.6000 0.5800 0.6000 27,780 +0.02(+3.45%)
Mar 08, 2017 0.6100 0.6100 0.5800 0.5800 22,108 -0.04(-6.45%)
Mar 07, 2017 0.6000 0.6300 0.5900 0.6200 64,400 +0.03(+5.08%)
Mar 06, 2017 0.6100 0.6200 0.5900 0.5900 34,300 -0.02(-3.28%)
Mar 03, 2017 0.6000 0.6100 0.6000 0.6100 5,750 +0.01(+1.67%)
Mar 02, 2017 0.6200 0.6200 0.6000 0.6000 12,600 +0.00(+0.00%)
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.