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 (%)
Mar 29, 2018 1.470 1.470 1.470 0 +0.07(+5.00%)
Mar 28, 2018 1.590 1.650 1.360 1.400 602,056 -0.15(-9.68%)
Mar 27, 2018 1.650 1.920 1.500 1.550 2,892,797 +0.02(+1.31%)
Mar 26, 2018 1.180 1.550 1.180 1.530 2,197,822 +0.45(+41.67%)
Mar 23, 2018 1.070 1.130 1.070 1.080 46,568 +0.04(+3.85%)
Mar 22, 2018 1.110 1.130 1.020 1.040 205,374 -0.04(-3.70%)
Mar 21, 2018 1.210 1.210 1.080 1.080 87,592 -0.13(-10.74%)
Mar 20, 2018 1.230 1.250 1.160 1.210 113,254 -0.01(-0.82%)
Mar 19, 2018 1.160 1.250 1.160 1.220 214,885 +0.10(+8.93%)
Mar 16, 2018 1.100 1.150 1.080 1.120 213,680 +0.03(+2.75%)
Mar 15, 2018 1.110 1.110 1.070 1.090 77,810 -0.01(-0.91%)
Mar 14, 2018 1.140 1.140 1.090 1.100 52,193 -0.02(-1.79%)
Mar 13, 2018 1.100 1.170 1.100 1.120 68,707 +0.03(+2.75%)
Mar 12, 2018 1.100 1.130 1.080 1.090 74,406 -0.01(-0.91%)
Mar 09, 2018 1.080 1.100 1.080 1.100 46,203 +0.03(+2.80%)
Mar 08, 2018 1.070 1.080 1.050 1.070 110,432 -0.01(-0.93%)
Mar 07, 2018 1.150 1.150 1.010 1.080 145,939 -0.03(-2.70%)
Mar 06, 2018 1.130 1.150 1.090 1.110 132,983 -0.03(-2.63%)
Mar 05, 2018 1.130 1.150 1.090 1.140 89,474 +0.03(+2.70%)
Mar 02, 2018 1.120 1.150 1.040 1.110 146,783 -0.01(-0.89%)
Mar 01, 2018 1.140 1.160 1.090 1.120 145,308 +0.02(+1.82%)
Feb 28, 2018 1.000 1.100 1.000 1.100 122,721 +0.09(+8.91%)
Feb 27, 2018 1.070 1.130 1.000 1.010 204,763 -0.02(-1.94%)
Feb 26, 2018 1.160 1.160 1.000 1.030 485,943 -0.11(-9.65%)
Feb 23, 2018 1.250 1.250 1.130 1.140 86,271 -0.08(-6.56%)
Feb 22, 2018 1.210 1.320 1.170 1.220 175,620 +0.04(+3.39%)
Feb 21, 2018 1.330 1.380 1.180 1.180 230,677 -0.16(-11.94%)
Feb 20, 2018 1.350 1.350 1.300 1.340 45,045 -0.01(-0.74%)
Feb 16, 2018 1.350 1.350 1.350 0 +0.00(+0.00%)
Feb 15, 2018 1.420 1.420 1.300 1.350 57,628 -0.07(-4.93%)
Feb 14, 2018 1.400 1.430 1.380 1.420 74,411 +0.00(+0.00%)
Feb 13, 2018 1.360 1.420 1.350 1.420 91,841 +0.06(+4.41%)
Feb 12, 2018 1.450 1.450 1.360 1.360 67,961 -0.09(-6.21%)
Feb 09, 2018 1.410 1.450 1.360 1.450 66,449 +0.02(+1.40%)
Feb 08, 2018 1.570 1.570 1.400 1.430 126,292 -0.05(-3.38%)
Feb 07, 2018 1.380 1.450 1.380 1.480 205,663 +0.18(+13.85%)
Feb 06, 2018 1.330 1.330 1.200 1.300 69,416 +0.09(+7.44%)
Feb 05, 2018 1.180 1.340 1.170 1.210 267,429 -0.04(-3.20%)
Feb 02, 2018 1.360 1.360 1.020 1.250 361,025 -0.19(-13.19%)
Feb 01, 2018 1.580 1.640 1.410 1.440 214,728 -0.09(-5.88%)
Jan 31, 2018 1.330 1.550 1.330 1.530 197,110 +0.19(+14.18%)
Jan 30, 2018 1.400 1.400 1.290 1.340 187,627 -0.15(-10.07%)
Jan 29, 2018 1.510 1.540 1.490 1.490 58,810 -0.02(-1.32%)
Jan 26, 2018 1.600 1.600 1.510 1.510 147,016 -0.04(-2.58%)
Jan 25, 2018 1.650 1.650 1.510 1.550 120,962 -0.05(-3.13%)
Jan 24, 2018 1.650 1.660 1.590 1.600 169,743 -0.05(-3.03%)
Jan 23, 2018 1.650 1.650 1.560 1.650 144,481 +0.00(+0.00%)
Jan 22, 2018 1.570 1.740 1.560 1.650 380,518 +0.08(+5.10%)
Jan 19, 2018 1.550 1.590 1.520 1.570 228,365 +0.02(+1.29%)
Jan 18, 2018 1.650 1.660 1.500 1.550 268,201 -0.11(-6.63%)
Jan 17, 2018 1.700 1.770 1.660 1.660 83,748 -0.03(-1.78%)
Jan 16, 2018 1.780 1.780 1.670 1.690 198,450 -0.10(-5.59%)
Jan 15, 2018 1.600 1.810 1.410 1.790 332,987 +0.16(+9.82%)
Jan 12, 2018 1.760 1.760 1.490 1.630 366,692 -0.13(-7.39%)
Jan 11, 2018 1.800 1.830 1.670 1.760 332,797 -0.06(-3.30%)
Jan 10, 2018 1.940 1.940 1.830 1.820 276,363 -0.05(-2.67%)
Jan 09, 2018 1.910 1.930 1.850 1.870 367,301 -0.07(-3.61%)
Jan 08, 2018 2.010 2.020 1.910 1.940 413,155 -0.04(-2.02%)
Jan 05, 2018 1.870 2.050 1.820 1.980 778,800 -0.02(-1.00%)
Jan 04, 2018 2.000 2.020 1.860 2.000 650,425 -0.02(-0.99%)
Jan 03, 2018 2.120 2.200 1.970 2.020 1,238,176 -0.08(-3.81%)
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.