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 (%)
Aug 20, 2019 0.6800 0.6800 0 +0.00(+0.00%)
Aug 19, 2019 0.7000 0.7200 0.6600 0.6800 44,844 +0.01(+1.49%)
Aug 16, 2019 0.6700 0.6900 0.6700 0.6700 34,388 +0.04(+6.35%)
Aug 15, 2019 0.7000 0.7000 0.6300 0.6300 51,575 -0.08(-11.27%)
Aug 14, 2019 0.7600 0.7600 0.7100 0.7100 61,905 -0.04(-5.33%)
Aug 13, 2019 0.7400 0.7500 0.7300 0.7500 13,139 +0.01(+1.35%)
Aug 12, 2019 0.7400 0.7500 0.7300 0.7400 3,325 +0.00(+0.00%)
Aug 09, 2019 0.7300 0.7400 0.7200 0.7400 7,990 -0.01(-1.33%)
Aug 08, 2019 0.7500 0.7500 0.7500 0.7500 6,583 +0.00(+0.00%)
Aug 07, 2019 0.7700 0.7700 0.7400 0.7500 17,049 -0.02(-2.60%)
Aug 06, 2019 0.7000 0.8000 0.7000 0.7700 133,488 +0.08(+11.59%)
Aug 02, 2019 0.6900 0.6900 0.6900 0 +0.03(+4.55%)
Aug 01, 2019 0.7100 0.7100 0.6600 0.6600 20,102 -0.04(-5.71%)
Jul 31, 2019 0.7100 0.7200 0.6900 0.7000 72,403 +0.01(+1.45%)
Jul 30, 2019 0.6600 0.7100 0.6600 0.6900 30,742 +0.00(+0.00%)
Jul 29, 2019 0.7000 0.7200 0.6700 0.6900 63,141 -0.03(-4.17%)
Jul 26, 2019 0.7200 0.7200 0.7200 0.7200 7,080 -0.01(-1.37%)
Jul 25, 2019 0.7100 0.7400 0.7100 0.7300 13,990 +0.03(+4.29%)
Jul 24, 2019 0.7500 0.7500 0.7000 0.7000 20,083 -0.02(-2.78%)
Jul 23, 2019 0.7100 0.7300 0.7100 0.7200 6,630 -0.02(-2.70%)
Jul 22, 2019 0.7800 0.7800 0.7000 0.7400 40,473 -0.02(-2.63%)
Jul 19, 2019 0.7900 0.7900 0.7600 0.7600 22,058 -0.01(-1.30%)
Jul 18, 2019 0.8100 0.8100 0.7600 0.7700 29,420 -0.05(-6.10%)
Jul 17, 2019 0.8000 0.8200 0.8000 0.8200 7,333 +0.04(+5.13%)
Jul 16, 2019 0.8000 0.8000 0.7800 0.7800 10,499 +0.02(+2.63%)
Jul 15, 2019 0.7800 0.7800 0.7400 0.7600 20,862 +0.00(+0.00%)
Jul 12, 2019 0.7900 0.7900 0.7400 0.7600 26,782 -0.04(-5.00%)
Jul 11, 2019 0.8100 0.8100 0.7900 0.8000 36,029 -0.01(-1.23%)
Jul 10, 2019 0.8300 0.8300 0.8100 0.8100 16,960 -0.01(-1.22%)
Jul 09, 2019 0.8200 0.8200 0.8100 0.8200 18,944 -0.01(-1.20%)
Jul 08, 2019 0.8500 0.8500 0.8200 0.8300 124,357 +0.00(+0.00%)
Jul 05, 2019 0.8200 0.8500 0.8200 0.8300 48,820 -0.01(-1.19%)
Jul 04, 2019 0.8100 0.8400 0.8100 0.8400 59,238 +0.03(+3.70%)
Jul 03, 2019 0.8100 0.8300 0.8100 0.8100 20,369 -0.03(-3.57%)
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.