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 )

0.1500 -0.0200 (-11.76%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 7, 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 1.050 1.050 1.050 0 -0.03(-2.78%)
Dec 28, 2018 1.100 1.110 1.060 1.080 281,822 +0.03(+2.86%)
Dec 27, 2018 0.9900 1.120 0.9800 1.050 314,860 +0.06(+6.06%)
Dec 24, 2018 0.9900 0.9900 0.9900 0 -0.12(-10.81%)
Dec 21, 2018 1.180 1.250 1.040 1.110 836,950 -0.04(-3.48%)
Dec 20, 2018 1.310 1.330 1.090 1.150 1,479,615 -0.19(-14.18%)
Dec 19, 2018 1.420 1.460 1.280 1.340 492,621 -0.13(-8.84%)
Dec 18, 2018 1.490 1.490 1.400 1.470 319,080 +0.01(+0.68%)
Dec 17, 2018 1.440 1.490 1.370 1.460 645,005 +0.07(+5.04%)
Dec 14, 2018 1.310 1.480 1.220 1.390 1,130,942 +0.07(+5.30%)
Dec 13, 2018 1.560 1.580 1.280 1.320 1,278,947 -0.11(-7.69%)
Dec 12, 2018 1.430 1.730 1.420 1.430 1,809,266 +0.03(+2.14%)
Dec 11, 2018 1.120 1.530 1.120 1.400 1,129,570 +0.27(+23.89%)
Dec 10, 2018 1.100 1.150 1.030 1.130 339,754 -0.02(-1.74%)
Dec 07, 2018 0.8500 1.150 0.8500 1.150 345,852 +0.31(+36.90%)
Dec 06, 2018 0.8500 0.8800 0.8000 0.8400 424,575 -0.02(-2.33%)
Dec 05, 2018 1.000 1.000 0.8000 0.8600 397,179 -0.14(-14.00%)
Dec 04, 2018 1.040 1.060 0.9600 1.000 220,179 -0.05(-4.76%)
Dec 03, 2018 1.110 1.120 1.030 1.050 136,744 -0.01(-0.94%)
Nov 30, 2018 1.120 1.120 1.040 1.060 113,110 -0.04(-3.64%)
Nov 29, 2018 1.120 1.150 1.060 1.100 114,990 -0.04(-3.51%)
Nov 28, 2018 1.050 1.180 1.030 1.140 258,846 +0.10(+9.62%)
Nov 27, 2018 1.030 1.050 1.020 1.040 135,282 +0.01(+0.97%)
Nov 26, 2018 1.090 1.090 1.020 1.030 42,483 -0.04(-3.74%)
Nov 23, 2018 1.060 1.080 1.060 1.070 20,176 +0.02(+1.90%)
Nov 22, 2018 1.060 1.060 1.050 1.050 19,212 +0.00(+0.00%)
Nov 21, 2018 1.050 1.100 1.040 1.050 56,890 -0.01(-0.94%)
Nov 20, 2018 1.080 1.080 1.030 1.060 67,353 -0.03(-2.75%)
Nov 19, 2018 1.130 1.130 1.090 1.090 40,290 -0.02(-1.80%)
Nov 16, 2018 1.110 1.110 1.060 1.110 114,027 +0.02(+1.83%)
Nov 15, 2018 1.100 1.120 1.070 1.090 97,633 +0.01(+0.93%)
Nov 14, 2018 1.110 1.140 1.020 1.080 187,226 -0.06(-5.26%)
Nov 13, 2018 1.190 1.210 1.130 1.140 45,081 -0.03(-2.56%)
Nov 12, 2018 1.200 1.210 1.150 1.170 55,384 -0.04(-3.31%)
Nov 09, 2018 1.220 1.220 1.150 1.210 60,398 +0.00(+0.00%)
Nov 08, 2018 1.280 1.290 1.200 1.210 115,370 -0.08(-6.20%)
Nov 07, 2018 1.250 1.300 1.210 1.290 152,068 +0.06(+4.88%)
Nov 06, 2018 1.220 1.240 1.180 1.230 122,445 +0.02(+1.65%)
Nov 05, 2018 1.240 1.240 1.180 1.210 179,765 +0.00(+0.00%)
Nov 02, 2018 1.240 1.240 1.180 1.210 76,540 +0.00(+0.00%)
Nov 01, 2018 1.250 1.290 1.180 1.210 108,556 -0.04(-3.20%)
Oct 31, 2018 1.190 1.260 1.180 1.250 212,007 +0.09(+7.76%)
Oct 30, 2018 1.020 1.200 1.020 1.160 232,663 +0.16(+16.00%)
Oct 29, 2018 1.210 1.250 1.000 1.000 227,599 -0.20(-16.67%)
Oct 26, 2018 1.150 1.250 1.150 1.200 84,525 +0.05(+4.35%)
Oct 25, 2018 1.190 1.240 1.080 1.150 204,736 +0.01(+0.88%)
Oct 24, 2018 1.250 1.300 1.120 1.140 207,471 -0.04(-3.39%)
Oct 23, 2018 1.040 1.310 0.9800 1.180 617,602 +0.03(+2.61%)
Oct 22, 2018 1.230 1.240 1.120 1.150 253,502 -0.13(-10.16%)
Oct 19, 2018 1.400 1.440 1.240 1.280 317,954 -0.15(-10.49%)
Oct 18, 2018 1.460 1.480 1.400 1.430 153,643 -0.05(-3.38%)
Oct 17, 2018 1.580 1.580 1.390 1.480 238,787 -0.09(-5.73%)
Oct 16, 2018 1.700 1.710 1.530 1.570 269,448 -0.08(-4.85%)
Oct 15, 2018 1.620 1.670 1.570 1.650 202,175 +0.08(+5.10%)
Oct 12, 2018 1.510 1.570 1.500 1.570 97,222 +0.07(+4.67%)
Oct 11, 2018 1.530 1.540 1.480 1.500 81,922 -0.01(-0.66%)
Oct 10, 2018 1.550 1.570 1.460 1.510 149,389 -0.06(-3.82%)
Oct 09, 2018 1.580 1.640 1.550 1.570 160,848 -0.01(-0.63%)
Oct 05, 2018 1.580 1.580 1.580 0 -0.03(-1.86%)
Oct 04, 2018 1.610 1.670 1.610 1.610 87,970 +0.00(+0.00%)
Oct 03, 2018 1.650 1.690 1.610 1.610 155,705 -0.01(-0.62%)
Oct 02, 2018 1.760 1.770 1.570 1.620 279,027 -0.13(-7.43%)
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.