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: 2:15 PM EDT, May 17, 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 31, 2017 0.4600 0.4950 0.4600 0.4950 18,440 +0.03(+5.32%)
Mar 30, 2017 0.4700 0.4700 0.4500 0.4700 54,700 +0.02(+5.62%)
Mar 29, 2017 0.4500 0.4600 0.4450 0.4450 115,568 +0.02(+4.71%)
Mar 28, 2017 0.4750 0.5000 0.4200 0.4250 177,757 +0.00(+0.00%)
Mar 27, 2017 0.4750 0.4750 0.4250 0.4250 77,938 -0.02(-4.49%)
Mar 24, 2017 0.4550 0.4550 0.4450 0.4450 36,623 -0.02(-3.26%)
Mar 23, 2017 0.4450 0.5000 0.4250 0.4600 77,400 -0.01(-1.08%)
Mar 22, 2017 0.5000 0.5000 0.4600 0.4650 35,226 +0.01(+1.09%)
Mar 21, 2017 0.5300 0.5300 0.4600 0.4600 27,800 -0.04(-8.00%)
Mar 20, 2017 0.5300 0.5300 0.5000 0.5000 47,565 -0.03(-5.66%)
Mar 17, 2017 0.5000 0.5300 0.5000 0.5300 29,995 +0.01(+1.92%)
Mar 16, 2017 0.5300 0.5400 0.4900 0.5200 101,196 -0.03(-5.45%)
Mar 15, 2017 0.5800 0.5800 0.5500 0.5500 9,500 +0.00(+0.00%)
Mar 14, 2017 0.5800 0.5800 0.5200 0.5500 82,058 -0.03(-5.17%)
Mar 13, 2017 0.6000 0.6000 0.5700 0.5800 67,214 +0.00(+0.00%)
Mar 10, 2017 0.5900 0.6000 0.5800 0.5800 44,800 -0.02(-3.33%)
Mar 09, 2017 0.5800 0.6000 0.5800 0.6000 27,780 +0.02(+3.45%)
Mar 08, 2017 0.6100 0.6100 0.5800 0.5800 22,108 -0.04(-6.45%)
Mar 07, 2017 0.6000 0.6300 0.5900 0.6200 64,400 +0.03(+5.08%)
Mar 06, 2017 0.6100 0.6200 0.5900 0.5900 34,300 -0.02(-3.28%)
Mar 03, 2017 0.6000 0.6100 0.6000 0.6100 5,750 +0.01(+1.67%)
Mar 02, 2017 0.6200 0.6200 0.6000 0.6000 12,600 +0.00(+0.00%)
Mar 01, 2017 0.6200 0.6200 0.6000 0.6000 203,150 +0.00(+0.00%)
Feb 28, 2017 0.6100 0.6200 0.6000 0.6000 250,078 +0.00(+0.00%)
Feb 27, 2017 0.6100 0.6100 0.6000 0.6000 14,206 -0.02(-3.23%)
Feb 24, 2017 0.6200 0.6200 0.6000 0.6200 34,425 +0.00(+0.00%)
Feb 23, 2017 0.5800 0.6200 0.5800 0.6200 87,428 +0.04(+6.90%)
Feb 22, 2017 0.6200 0.6200 0.5800 0.5800 65,623 -0.02(-3.33%)
Feb 21, 2017 0.6000 0.6100 0.5900 0.6000 26,726 +0.00(+0.00%)
Feb 17, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Feb 16, 2017 0.6300 0.6300 0.6000 0.6000 91,065 -0.02(-3.23%)
Feb 15, 2017 0.6500 0.6500 0.6200 0.6200 35,500 -0.03(-4.62%)
Feb 14, 2017 0.6400 0.6500 0.6200 0.6500 29,989 +0.02(+3.17%)
Feb 13, 2017 0.6300 0.6500 0.6200 0.6300 19,565 +0.00(+0.00%)
Feb 10, 2017 0.6500 0.6500 0.6300 0.6300 29,032 -0.02(-3.08%)
Feb 09, 2017 0.6400 0.6600 0.6400 0.6500 9,876 +0.01(+1.56%)
Feb 08, 2017 0.6300 0.6600 0.6200 0.6400 41,700 +0.01(+1.59%)
Feb 07, 2017 0.6300 0.6400 0.6100 0.6300 81,216 -0.02(-3.08%)
Feb 06, 2017 0.6500 0.6500 0.6200 0.6500 32,723 +0.00(+0.00%)
Feb 03, 2017 0.6500 0.6500 0.6300 0.6500 42,560 +0.01(+1.56%)
Feb 02, 2017 0.6500 0.6500 0.6300 0.6400 29,000 -0.02(-3.03%)
Feb 01, 2017 0.6700 0.6700 0.6500 0.6600 72,797 +0.00(+0.00%)
Jan 31, 2017 0.6700 0.6700 0.6600 0.6600 10,475 +0.00(+0.00%)
Jan 30, 2017 0.6900 0.6900 0.6600 0.6600 24,250 +0.00(+0.00%)
Jan 27, 2017 0.6600 0.7000 0.6600 0.6600 35,330 +0.00(+0.00%)
Jan 26, 2017 0.6900 0.6900 0.6600 0.6600 6,683 -0.03(-4.35%)
Jan 25, 2017 0.6800 0.7000 0.6800 0.6900 13,500 +0.02(+2.99%)
Jan 24, 2017 0.7000 0.7000 0.6700 0.6700 14,375 -0.02(-2.90%)
Jan 23, 2017 0.7200 0.7200 0.6800 0.6900 16,706 -0.01(-1.43%)
Jan 20, 2017 0.7000 0.7000 0.6800 0.7000 42,400 +0.00(+0.00%)
Jan 19, 2017 0.6500 0.7300 0.6500 0.7000 103,180 +0.07(+11.11%)
Jan 18, 2017 0.6400 0.6500 0.6300 0.6300 65,190 -0.01(-1.56%)
Jan 17, 2017 0.6800 0.6800 0.6400 0.6400 70,632 -0.01(-1.54%)
Jan 16, 2017 0.6800 0.6800 0.6300 0.6500 83,695 -0.03(-4.41%)
Jan 13, 2017 0.6600 0.6800 0.6600 0.6800 29,650 +0.03(+4.62%)
Jan 12, 2017 0.6600 0.6800 0.6500 0.6500 62,500 -0.03(-4.41%)
Jan 11, 2017 0.6800 0.6800 0.6500 0.6800 6,428 +0.03(+4.62%)
Jan 10, 2017 0.6700 0.6800 0.6500 0.6500 42,200 -0.03(-4.41%)
Jan 09, 2017 0.6700 0.6800 0.6500 0.6800 44,290 +0.01(+1.49%)
Jan 06, 2017 0.6600 0.6700 0.6500 0.6700 37,300 +0.02(+3.08%)
Jan 05, 2017 0.6500 0.6600 0.6500 0.6500 59,810 +0.03(+4.84%)
Jan 04, 2017 0.6200 0.6200 0.6200 0.6200 44,540 -0.01(-1.59%)
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.