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

Hempamericana Inc (OP: HMPQ )

0.0001 UNCHANGED
Last Price Updated: 11:50 AM EDT, Apr 23, 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, 2018 0.0140 0.0140 0.0130 0.0134 11,179,239 -0.00(-3.08%)
May 30, 2018 0.0137 0.0140 0.0130 0.0138 14,550,172 +0.00(+0.00%)
May 29, 2018 0.0140 0.0144 0.0131 0.0138 10,133,498 +0.00(+0.00%)
May 25, 2018 0.0138 0.0138 0.0138 0 +0.00(+4.55%)
May 24, 2018 0.0138 0.0139 0.0130 0.0132 18,065,218 -0.00(-2.94%)
May 23, 2018 0.0138 0.0140 0.0132 0.0136 7,957,581 -0.00(-0.73%)
May 22, 2018 0.0141 0.0150 0.0134 0.0137 17,690,024 -0.00(-6.16%)
May 21, 2018 0.0159 0.0170 0.0132 0.0146 21,258,844 -0.00(-3.95%)
May 18, 2018 0.0160 0.0160 0.0148 0.0152 13,813,431 -0.00(-1.81%)
May 17, 2018 0.0150 0.0165 0.0145 0.0155 19,302,612 -0.00(-0.13%)
May 16, 2018 0.0174 0.0174 0.0150 0.0155 11,673,087 -0.00(-5.49%)
May 15, 2018 0.0165 0.0165 0.0155 0.0164 12,821,627 -0.00(-0.61%)
May 14, 2018 0.0163 0.0170 0.0160 0.0165 11,588,215 +0.00(+1.23%)
May 11, 2018 0.0180 0.0180 0.0150 0.0163 16,309,156 +0.00(+2.00%)
May 10, 2018 0.0156 0.0174 0.0153 0.0160 9,344,922 +0.00(+2.57%)
May 09, 2018 0.0164 0.0169 0.0150 0.0156 11,483,599 -0.00(-3.83%)
May 08, 2018 0.0185 0.0200 0.0160 0.0162 13,995,985 -0.00(-0.61%)
May 07, 2018 0.0150 0.0165 0.0137 0.0163 9,734,226 +0.00(+12.70%)
May 04, 2018 0.0147 0.0147 0.0137 0.0145 21,095,004 -0.00(-3.58%)
May 03, 2018 0.0166 0.0166 0.0139 0.0150 23,110,556 -0.00(-6.25%)
May 02, 2018 0.0175 0.0175 0.0155 0.0160 18,015,192 -0.00(-8.57%)
May 01, 2018 0.0175 0.0197 0.0162 0.0175 19,882,822 +0.00(+0.00%)
Apr 30, 2018 0.0177 0.0180 0.0164 0.0175 12,981,664 +0.00(+0.00%)
Apr 27, 2018 0.0185 0.0186 0.0170 0.0175 14,986,127 -0.00(-2.78%)
Apr 26, 2018 0.0196 0.0198 0.0171 0.0180 20,054,232 -0.00(-6.25%)
Apr 25, 2018 0.0226 0.0226 0.0181 0.0192 19,516,056 -0.00(-6.34%)
Apr 24, 2018 0.0227 0.0227 0.0200 0.0205 21,523,156 -0.00(-4.21%)
Apr 23, 2018 0.0200 0.0228 0.0171 0.0214 30,519,136 +0.00(+9.74%)
Apr 20, 2018 0.0246 0.0257 0.0187 0.0195 48,172,664 -0.00(-15.22%)
Apr 19, 2018 0.0216 0.0275 0.0195 0.0230 68,971,856 +0.00(+17.95%)
Apr 18, 2018 0.0168 0.0195 0.0165 0.0195 19,571,572 +0.00(+16.07%)
Apr 17, 2018 0.0170 0.0180 0.0160 0.0168 20,690,560 +0.00(+2.44%)
Apr 16, 2018 0.0140 0.0170 0.0135 0.0164 26,368,636 +0.00(+26.15%)
Apr 13, 2018 0.0125 0.0130 0.0105 0.0130 14,463,686 +0.00(+12.07%)
Apr 12, 2018 0.0124 0.0125 0.0103 0.0116 14,623,592 +0.00(+10.48%)
Apr 11, 2018 0.0130 0.0130 0.0101 0.0105 26,992,394 -0.00(-8.70%)
Apr 10, 2018 0.0126 0.0135 0.0110 0.0115 19,046,256 -0.00(-6.50%)
Apr 09, 2018 0.0129 0.0150 0.0104 0.0123 10,450,018 -0.00(-0.81%)
Apr 06, 2018 0.0135 0.0150 0.0100 0.0124 38,656,444 +0.00(+2.48%)
Apr 05, 2018 0.0117 0.0132 0.0114 0.0121 23,711,580 -0.00(-0.82%)
Apr 04, 2018 0.0125 0.0131 0.0100 0.0122 16,741,376 -0.00(-2.40%)
Apr 03, 2018 0.0147 0.0164 0.0120 0.0125 21,923,316 -0.00(-5.30%)
Apr 02, 2018 0.0138 0.0150 0.0130 0.0132 13,705,390 -0.00(-3.65%)
Mar 29, 2018 0.0137 0.0137 0.0137 0 -0.00(-3.52%)
Mar 28, 2018 0.0158 0.0158 0.0133 0.0142 16,559,998 -0.00(-3.40%)
Mar 27, 2018 0.0162 0.0170 0.0140 0.0147 16,232,816 -0.00(-4.55%)
Mar 26, 2018 0.0138 0.0170 0.0130 0.0154 40,221,268 +0.00(+12.41%)
Mar 23, 2018 0.0146 0.0146 0.0133 0.0137 11,133,200 +0.00(+0.00%)
Mar 22, 2018 0.0140 0.0149 0.0130 0.0137 5,544,662 -0.00(-5.84%)
Mar 21, 2018 0.0138 0.0150 0.0130 0.0146 12,318,007 +0.00(+5.24%)
Mar 20, 2018 0.0155 0.0155 0.0138 0.0138 12,185,138 -0.00(-5.95%)
Mar 19, 2018 0.0155 0.0165 0.0146 0.0147 7,849,501 -0.00(-5.77%)
Mar 16, 2018 0.0166 0.0170 0.0150 0.0156 17,311,032 -0.00(-2.50%)
Mar 15, 2018 0.0165 0.0184 0.0158 0.0160 16,384,023 -0.00(-0.62%)
Mar 14, 2018 0.0170 0.0173 0.0149 0.0161 16,242,408 -0.00(-1.23%)
Mar 13, 2018 0.0162 0.0190 0.0159 0.0163 10,060,890 -0.00(-4.12%)
Mar 12, 2018 0.0185 0.0200 0.0160 0.0170 12,917,233 -0.00(-3.95%)
Mar 09, 2018 0.0180 0.0190 0.0160 0.0177 12,125,982 +0.00(+6.63%)
Mar 08, 2018 0.0187 0.0190 0.0160 0.0166 23,757,796 -0.00(-5.68%)
Mar 07, 2018 0.0159 0.0195 0.0150 0.0176 17,670,608 -0.00(-5.88%)
Mar 06, 2018 0.0198 0.0245 0.0170 0.0187 24,773,724 +0.00(+6.86%)
Mar 05, 2018 0.0145 0.0175 0.0140 0.0175 16,497,650 +0.00(+17.92%)
Mar 02, 2018 0.0157 0.0165 0.0138 0.0148 22,352,316 -0.00(-5.48%)
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.