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 )

0.1700 -0.0050 (-2.86%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 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 (%)
Jun 29, 2018 1.650 1.650 1.650 0 -0.03(-1.79%)
Jun 28, 2018 1.590 1.720 1.570 1.680 168,874 +0.08(+5.00%)
Jun 27, 2018 1.630 1.740 1.580 1.600 258,899 -0.05(-3.03%)
Jun 26, 2018 1.690 1.740 1.650 1.650 50,968 -0.05(-2.94%)
Jun 25, 2018 1.780 1.790 1.670 1.700 101,913 -0.07(-3.95%)
Jun 22, 2018 1.880 1.910 1.750 1.770 287,337 -0.08(-4.32%)
Jun 21, 2018 1.950 1.960 1.830 1.850 288,899 -0.08(-4.15%)
Jun 20, 2018 2.090 2.090 1.880 1.930 563,101 -0.06(-3.02%)
Jun 19, 2018 1.960 2.090 1.940 1.990 431,559 +0.06(+3.11%)
Jun 18, 2018 1.800 1.980 1.750 1.930 295,791 +0.07(+3.76%)
Jun 15, 2018 1.940 1.940 1.860 217,572 -0.08(-4.12%)
Jun 14, 2018 1.840 1.960 1.840 1.940 385,441 +0.10(+5.43%)
Jun 13, 2018 1.800 1.840 1.780 1.840 228,282 +0.04(+2.22%)
Jun 12, 2018 1.780 1.840 1.700 1.800 456,421 +0.03(+1.69%)
Jun 11, 2018 1.670 1.790 1.620 1.770 175,742 +0.09(+5.36%)
Jun 08, 2018 1.750 1.820 1.630 1.680 262,605 -0.12(-6.67%)
Jun 07, 2018 1.820 1.830 1.570 1.800 843,335 +0.04(+2.27%)
Jun 06, 2018 1.760 1.760 466,269 +0.27(+18.12%)
Jun 05, 2018 1.420 1.500 1.410 1.490 128,852 +0.08(+5.67%)
Jun 04, 2018 1.390 1.440 1.370 1.410 56,826 +0.00(+0.00%)
Jun 01, 2018 1.420 1.450 1.380 1.410 41,818 +0.00(+0.00%)
May 31, 2018 1.470 1.470 1.380 1.410 90,651 -0.05(-3.42%)
May 30, 2018 1.460 1.470 1.430 1.460 33,073 +0.02(+1.39%)
May 29, 2018 1.450 1.530 1.440 1.440 97,231 -0.02(-1.37%)
May 28, 2018 1.460 1.470 1.420 1.460 19,929 +0.02(+1.39%)
May 25, 2018 1.520 1.520 1.440 1.440 86,740 -0.06(-4.00%)
May 24, 2018 1.540 1.540 1.470 1.500 115,933 -0.03(-1.96%)
May 23, 2018 1.490 1.530 1.460 1.530 86,937 +0.06(+4.08%)
May 22, 2018 1.540 1.550 1.460 1.470 175,409 -0.03(-2.00%)
May 18, 2018 1.500 1.500 1.500 0 +0.06(+4.17%)
May 17, 2018 1.570 1.570 1.430 1.440 447,625 -0.13(-8.28%)
May 16, 2018 1.600 1.660 1.510 1.570 399,409 -0.03(-1.88%)
May 15, 2018 1.490 1.870 1.490 1.600 1,974,977 +0.22(+15.94%)
May 14, 2018 1.390 1.430 1.360 1.380 98,489 +0.01(+0.73%)
May 11, 2018 1.360 1.400 1.250 1.370 100,951 +0.05(+3.79%)
May 10, 2018 1.360 1.360 1.310 1.320 44,297 -0.01(-0.75%)
May 09, 2018 1.380 1.390 1.330 1.330 58,446 -0.04(-2.92%)
May 08, 2018 1.380 1.380 1.350 1.370 15,784 -0.01(-0.72%)
May 07, 2018 1.340 1.380 1.270 1.380 122,034 +0.08(+6.15%)
May 04, 2018 1.330 1.330 1.280 1.300 7,090 +0.02(+1.56%)
May 03, 2018 1.320 1.340 1.260 1.280 45,020 -0.03(-2.29%)
May 02, 2018 1.340 1.400 1.280 1.310 126,703 -0.08(-5.76%)
May 01, 2018 1.380 1.390 1.350 1.390 13,608 +0.01(+0.72%)
Apr 30, 2018 1.350 1.480 1.310 1.380 135,153 +0.04(+2.99%)
Apr 27, 2018 1.350 1.360 1.320 1.340 18,116 -0.03(-2.19%)
Apr 26, 2018 1.370 1.380 1.350 1.370 43,638 +0.01(+0.74%)
Apr 25, 2018 1.390 1.390 1.340 1.360 26,117 -0.02(-1.45%)
Apr 24, 2018 1.390 1.410 1.370 1.380 108,563 +0.00(+0.00%)
Apr 23, 2018 1.390 1.400 1.360 1.380 49,774 -0.02(-1.43%)
Apr 20, 2018 1.390 1.410 1.360 1.400 49,541 +0.01(+0.72%)
Apr 19, 2018 1.370 1.390 1.370 1.390 14,087 +0.03(+2.21%)
Apr 18, 2018 1.350 1.410 1.350 1.360 47,697 -0.02(-1.45%)
Apr 17, 2018 1.450 1.460 1.370 1.380 69,323 -0.06(-4.17%)
Apr 16, 2018 1.460 1.480 1.390 1.440 153,588 +0.02(+1.41%)
Apr 13, 2018 1.400 1.450 1.370 1.420 190,398 +0.05(+3.65%)
Apr 12, 2018 1.350 1.390 1.340 1.370 23,594 +0.01(+0.74%)
Apr 11, 2018 1.380 1.400 1.330 1.360 67,094 -0.05(-3.55%)
Apr 10, 2018 1.360 1.410 1.300 1.410 123,737 +0.03(+2.17%)
Apr 09, 2018 1.480 1.480 1.370 1.380 68,195 -0.07(-4.83%)
Apr 06, 2018 1.420 1.450 1.370 1.450 119,638 +0.00(+0.00%)
Apr 05, 2018 1.450 1.500 1.400 1.450 198,927 +0.02(+1.40%)
Apr 04, 2018 1.350 1.450 1.260 1.430 417,072 -0.05(-3.38%)
Apr 03, 2018 1.530 1.550 1.280 1.480 635,290 -0.05(-3.27%)
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.