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
Last Price Updated: 1:15 PM EDT, Apr 16, 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 (%)
Oct 31, 2017 0.0194 0.0200 0.0185 0.0188 23,158,952 -0.00(-4.08%)
Oct 30, 2017 0.0190 0.0199 0.0184 0.0196 17,253,662 +0.00(+5.38%)
Oct 27, 2017 0.0191 0.0191 0.0185 0.0186 10,962,290 -0.00(-1.59%)
Oct 26, 2017 0.0200 0.0200 0.0187 0.0189 19,591,976 -0.00(-6.90%)
Oct 25, 2017 0.0187 0.0205 0.0180 0.0203 27,512,562 +0.00(+8.56%)
Oct 24, 2017 0.0190 0.0195 0.0187 0.0187 17,357,772 -0.00(-1.58%)
Oct 23, 2017 0.0194 0.0200 0.0187 0.0190 14,175,864 -0.00(-3.31%)
Oct 20, 2017 0.0200 0.0200 0.0191 0.0197 14,409,559 -0.00(-1.75%)
Oct 19, 2017 0.0202 0.0203 0.0198 0.0200 12,898,828 -0.00(-1.48%)
Oct 18, 2017 0.0203 0.0207 0.0200 0.0203 17,730,032 +0.00(+0.00%)
Oct 17, 2017 0.0204 0.0208 0.0200 0.0203 21,489,744 -0.00(-2.87%)
Oct 16, 2017 0.0202 0.0213 0.0200 0.0209 24,763,646 -0.00(-2.34%)
Oct 13, 2017 0.0210 0.0219 0.0205 0.0214 24,632,848 -0.00(-0.47%)
Oct 12, 2017 0.0215 0.0220 0.0210 0.0215 22,723,256 +0.00(+0.00%)
Oct 11, 2017 0.0211 0.0215 0.0209 0.0215 12,628,065 +0.00(+2.38%)
Oct 10, 2017 0.0214 0.0220 0.0210 0.0210 15,276,748 -0.00(-2.53%)
Oct 09, 2017 0.0220 0.0220 0.0209 0.0215 9,520,216 -0.00(-2.06%)
Oct 06, 2017 0.0222 0.0225 0.0210 0.0220 14,460,556 -0.00(-1.83%)
Oct 05, 2017 0.0234 0.0235 0.0220 0.0224 18,895,718 -0.00(-2.57%)
Oct 04, 2017 0.0235 0.0245 0.0220 0.0230 28,961,114 +0.00(+5.50%)
Oct 03, 2017 0.0220 0.0224 0.0210 0.0218 16,763,815 -0.00(-0.93%)
Oct 02, 2017 0.0229 0.0235 0.0219 0.0220 21,554,482 -0.00(-3.91%)
Sep 29, 2017 0.0215 0.0230 0.0213 0.0229 21,373,644 +0.00(+6.51%)
Sep 28, 2017 0.0203 0.0225 0.0200 0.0215 29,183,684 +0.00(+6.97%)
Sep 27, 2017 0.0205 0.0206 0.0197 0.0201 20,840,624 -0.00(-1.47%)
Sep 26, 2017 0.0209 0.0210 0.0199 0.0204 15,001,368 +0.00(+0.99%)
Sep 25, 2017 0.0205 0.0210 0.0200 0.0202 15,547,596 -0.00(-3.34%)
Sep 22, 2017 0.0210 0.0210 0.0201 0.0209 13,513,252 -0.00(-0.49%)
Sep 21, 2017 0.0213 0.0215 0.0201 0.0210 17,827,536 -0.00(-1.87%)
Sep 20, 2017 0.0215 0.0220 0.0210 0.0214 13,622,337 -0.00(-0.93%)
Sep 19, 2017 0.0221 0.0225 0.0210 0.0216 22,884,938 -0.00(-4.00%)
Sep 18, 2017 0.0240 0.0240 0.0222 0.0225 14,457,763 -0.00(-2.60%)
Sep 15, 2017 0.0227 0.0236 0.0223 0.0231 10,473,884 -0.00(-1.70%)
Sep 14, 2017 0.0225 0.0240 0.0175 0.0235 16,091,951 -0.00(-1.26%)
Sep 13, 2017 0.0227 0.0249 0.0227 0.0238 10,036,489 +0.00(+2.59%)
Sep 12, 2017 0.0243 0.0245 0.0230 0.0232 27,597,004 -0.00(-5.31%)
Sep 11, 2017 0.0255 0.0257 0.0245 0.0245 10,390,255 -0.00(-1.21%)
Sep 08, 2017 0.0245 0.0250 0.0235 0.0248 19,368,658 +0.00(+1.22%)
Sep 07, 2017 0.0260 0.0265 0.0242 0.0245 20,794,672 -0.00(-3.92%)
Sep 06, 2017 0.0264 0.0270 0.0250 0.0255 17,450,360 -0.00(-3.59%)
Sep 05, 2017 0.0272 0.0275 0.0260 0.0265 12,099,791 -0.00(-2.76%)
Sep 01, 2017 0.0270 0.0270 0.0265 0.0272 14,058,591 +0.00(+1.87%)
Aug 31, 2017 0.0257 0.0269 0.0250 0.0267 15,272,588 +0.00(+4.30%)
Aug 30, 2017 0.0272 0.0280 0.0251 0.0256 19,521,956 -0.00(-5.19%)
Aug 29, 2017 0.0265 0.0285 0.0260 0.0270 20,064,876 -0.00(-1.46%)
Aug 28, 2017 0.0275 0.0290 0.0260 0.0274 20,687,692 -0.00(-2.84%)
Aug 25, 2017 0.0307 0.0310 0.0280 0.0282 24,761,912 -0.00(-6.93%)
Aug 24, 2017 0.0271 0.0307 0.0270 0.0303 62,569,552 +0.00(+10.18%)
Aug 23, 2017 0.0250 0.0275 0.0245 0.0275 23,569,772 +0.00(+8.33%)
Aug 22, 2017 0.0247 0.0260 0.0244 0.0254 15,986,776 +0.00(+4.04%)
Aug 21, 2017 0.0250 0.0260 0.0237 0.0244 14,414,212 -0.00(-0.81%)
Aug 18, 2017 0.0261 0.0267 0.0242 0.0246 29,096,336 -0.00(-8.21%)
Aug 17, 2017 0.0225 0.0274 0.0225 0.0268 48,374,984 +0.00(+16.52%)
Aug 16, 2017 0.0238 0.0240 0.0219 0.0230 19,792,452 -0.00(-1.71%)
Aug 15, 2017 0.0260 0.0265 0.0217 0.0234 48,385,708 -0.00(-11.70%)
Aug 14, 2017 0.0279 0.0280 0.0254 0.0265 21,827,226 -0.00(-4.88%)
Aug 11, 2017 0.0262 0.0279 0.0260 0.0279 19,185,874 +0.00(+7.15%)
Aug 10, 2017 0.0283 0.0290 0.0250 0.0260 34,566,224 -0.00(-8.77%)
Aug 09, 2017 0.0305 0.0310 0.0277 0.0285 24,657,520 -0.00(-5.32%)
Aug 08, 2017 0.0326 0.0334 0.0280 0.0301 38,632,140 -0.00(-5.35%)
Aug 07, 2017 0.0301 0.0337 0.0300 0.0318 49,711,928 +0.00(+6.71%)
Aug 04, 2017 0.0262 0.0310 0.0255 0.0298 51,019,880 +0.00(+15.08%)
Aug 03, 2017 0.0331 0.0375 0.0245 0.0259 215,655,536 -0.00(-15.37%)
Aug 02, 2017 0.0177 0.0308 0.0175 0.0306 282,282,432 +0.01(+75.86%)
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.