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 30, 2017 0.3400 0.3650 0.3400 0.3600 12,645 +0.01(+1.41%)
Jun 29, 2017 0.3600 0.3600 0.3500 0.3550 63,519 -0.02(-4.05%)
Jun 28, 2017 0.3750 0.3750 0.3700 0.3700 92,875 -0.01(-1.33%)
Jun 27, 2017 0.3550 0.3800 0.3550 0.3750 35,990 +0.03(+7.14%)
Jun 26, 2017 0.3600 0.3700 0.3500 0.3500 60,250 -0.01(-2.78%)
Jun 23, 2017 0.3600 0.3700 0.3500 0.3600 129,934 -0.01(-1.37%)
Jun 22, 2017 0.3750 0.3800 0.3650 0.3650 52,699 -0.01(-2.67%)
Jun 21, 2017 0.3600 0.3750 0.3500 0.3750 79,590 +0.03(+7.14%)
Jun 20, 2017 0.3750 0.3750 0.3450 0.3500 71,363 +0.00(+0.00%)
Jun 19, 2017 0.3800 0.3800 0.3500 0.3500 80,339 -0.03(-7.89%)
Jun 16, 2017 0.3800 0.3850 0.3750 0.3800 79,670 -0.01(-1.30%)
Jun 15, 2017 0.4250 0.4250 0.3850 0.3850 81,549 -0.02(-6.10%)
Jun 14, 2017 0.4300 0.4350 0.4100 0.4100 58,830 +0.00(+0.00%)
Jun 13, 2017 0.4500 0.4500 0.4100 0.4100 55,600 -0.04(-8.89%)
Jun 12, 2017 0.4650 0.4650 0.4450 0.4500 107,417 +0.01(+2.27%)
Jun 09, 2017 0.5300 0.5600 0.4400 0.4400 568,573 -0.06(-12.00%)
Jun 08, 2017 0.4900 0.5700 0.4800 0.5000 334,688 +0.03(+6.38%)
Jun 07, 2017 0.4100 0.4800 0.4000 0.4700 148,500 +0.06(+14.63%)
Jun 06, 2017 0.4700 0.4750 0.4100 0.4100 73,600 -0.04(-8.89%)
Jun 05, 2017 0.4900 0.4900 0.4500 0.4500 101,458 -0.02(-4.26%)
Jun 02, 2017 0.4000 0.5200 0.4000 0.4700 504,845 +0.07(+18.99%)
Jun 01, 2017 0.3700 0.4000 0.3700 0.3950 15,900 -0.01(-1.25%)
May 31, 2017 0.3800 0.4000 0.3800 0.4000 27,520 +0.00(+0.00%)
May 30, 2017 0.3750 0.4000 0.3700 0.4000 166,150 +0.03(+8.11%)
May 29, 2017 0.3300 0.3800 0.3250 0.3700 95,125 +0.05(+15.62%)
May 26, 2017 0.3100 0.3400 0.3100 0.3200 29,300 +0.02(+6.67%)
May 25, 2017 0.2900 0.3000 0.2900 0.3000 13,000 +0.00(+0.00%)
May 24, 2017 0.3000 0.3200 0.3000 0.3000 211,500 +0.01(+3.45%)
May 23, 2017 0.3100 0.3100 0.2900 0.2900 71,771 -0.01(-1.69%)
May 19, 2017 0.2850 0.3050 0.2800 0.2950 90,898 +0.00(+0.00%)
May 18, 2017 0.3300 0.3400 0.2800 0.2950 219,713 -0.04(-10.61%)
May 17, 2017 0.3600 0.3600 0.3300 0.3300 43,125 -0.03(-8.33%)
May 16, 2017 0.3400 0.3600 0.3400 0.3600 10,500 +0.00(+0.00%)
May 15, 2017 0.3500 0.3600 0.3500 0.3600 2,800 +0.00(+0.00%)
May 12, 2017 0.3500 0.3600 0.3400 0.3600 21,800 +0.00(+0.00%)
May 11, 2017 0.3700 0.3700 0.3550 0.3600 24,223 +0.00(+0.00%)
May 10, 2017 0.3650 0.3700 0.3500 0.3600 55,900 -0.04(-10.00%)
May 09, 2017 0.3600 0.4150 0.3550 0.4000 64,102 +0.04(+9.59%)
May 08, 2017 0.3950 0.3950 0.3600 0.3650 46,300 -0.03(-6.41%)
May 05, 2017 0.4100 0.4100 0.3800 0.3900 43,232 -0.02(-4.88%)
May 04, 2017 0.4100 0.4250 0.3950 0.4100 93,295 +0.01(+2.50%)
May 03, 2017 0.4300 0.4300 0.3950 0.4000 184,679 -0.04(-9.09%)
May 02, 2017 0.4500 0.4650 0.4400 0.4400 55,670 +0.00(+0.00%)
May 01, 2017 0.4600 0.4650 0.4400 0.4400 53,640 +0.01(+2.33%)
Apr 28, 2017 0.4600 0.4600 0.4200 0.4300 55,505 -0.03(-6.52%)
Apr 27, 2017 0.4300 0.4600 0.4300 0.4600 34,310 +0.03(+6.98%)
Apr 26, 2017 0.4800 0.4800 0.4300 0.4300 89,750 -0.02(-4.44%)
Apr 25, 2017 0.4900 0.4900 0.4400 0.4500 97,767 -0.04(-8.16%)
Apr 24, 2017 0.4950 0.4950 0.4700 0.4900 20,560 +0.00(+0.00%)
Apr 21, 2017 0.4950 0.4950 0.4650 0.4900 46,200 +0.02(+5.38%)
Apr 20, 2017 0.4700 0.4800 0.4650 0.4650 24,200 -0.03(-6.06%)
Apr 19, 2017 0.4850 0.4950 0.4500 0.4950 73,000 +0.03(+5.32%)
Apr 18, 2017 0.4750 0.4900 0.4500 0.4700 49,825 -0.01(-2.08%)
Apr 17, 2017 0.4750 0.4800 0.4750 0.4800 25,345 -0.01(-1.03%)
Apr 13, 2017 0.5000 0.5200 0.4800 0.4850 69,350 -0.02(-3.00%)
Apr 12, 2017 0.5100 0.5200 0.4800 0.5000 33,182 -0.02(-3.85%)
Apr 11, 2017 0.6000 0.6000 0.5100 0.5200 109,300 -0.03(-5.45%)
Apr 10, 2017 0.5300 0.6300 0.5300 0.5500 146,431 +0.03(+5.77%)
Apr 07, 2017 0.5200 0.5500 0.5000 0.5200 93,500 +0.02(+4.00%)
Apr 06, 2017 0.5300 0.5300 0.4750 0.5000 27,355 -0.02(-3.85%)
Apr 05, 2017 0.5200 0.5300 0.4750 0.5200 60,692 +0.02(+4.00%)
Apr 04, 2017 0.5200 0.5300 0.5000 0.5000 12,000 +0.00(+0.00%)
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.