Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hempco Food and Fiber Inc (OP: HMPPF )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2018 1.106 1.107 1.080 1.080 11,281 -0.03(-2.39%)
May 30, 2018 1.120 1.139 1.107 1.107 2,379 -0.02(-1.47%)
May 29, 2018 1.118 1.181 1.118 1.123 23,576 -0.01(-0.84%)
May 25, 2018 1.133 1.133 1.133 0 -0.05(-4.63%)
May 24, 2018 1.175 1.188 1.151 1.188 6,103 +0.01(+0.64%)
May 23, 2018 1.186 1.190 1.150 1.180 3,560 +0.02(+1.81%)
May 22, 2018 1.211 1.219 1.151 1.159 4,432 +0.06(+5.37%)
May 21, 2018 1.130 1.130 1.100 1.100 5,899 -0.07(-5.98%)
May 18, 2018 1.150 1.180 1.085 1.170 9,424 +0.02(+1.65%)
May 17, 2018 1.194 1.194 1.108 1.151 4,787 -0.07(-5.66%)
May 16, 2018 1.232 1.290 1.178 1.220 16,080 -0.02(-1.22%)
May 15, 2018 1.164 1.427 1.164 1.235 41,675 +0.15(+13.99%)
May 14, 2018 1.065 1.100 1.065 1.083 12,010 +0.04(+3.78%)
May 11, 2018 1.074 1.074 1.037 1.044 4,657 -0.00(-0.10%)
May 10, 2018 1.050 1.050 1.045 1.045 600 -0.03(-2.34%)
May 09, 2018 1.079 1.079 1.033 1.070 1,914 +0.00(+0.12%)
May 08, 2018 1.038 1.069 1.038 1.069 1,457 +0.10(+10.16%)
May 07, 2018 0.9903 0.9903 0.9701 0.9701 270 -0.05(-5.25%)
May 04, 2018 0.9900 1.047 0.9900 1.024 3,646 +0.02(+1.69%)
May 03, 2018 1.033 1.033 1.001 1.007 1,936 -0.02(-2.34%)
May 02, 2018 1.068 1.068 1.026 1.031 5,028 -0.04(-3.64%)
May 01, 2018 1.065 1.070 1.046 1.070 1,800 +0.00(+0.00%)
Apr 30, 2018 1.083 1.148 1.070 1.070 8,900 +0.04(+3.59%)
Apr 27, 2018 1.023 1.040 1.018 1.033 6,220 -0.01(-1.08%)
Apr 26, 2018 1.055 1.067 1.041 1.044 7,501 -0.01(-0.55%)
Apr 25, 2018 1.071 1.071 1.050 1.050 3,188 -0.04(-3.23%)
Apr 24, 2018 1.080 1.085 1.080 1.085 520 -0.01(-1.35%)
Apr 23, 2018 1.095 1.100 1.060 1.100 8,308 +0.00(+0.00%)
Apr 20, 2018 1.105 1.117 1.070 1.100 9,438 +0.00(+0.38%)
Apr 19, 2018 1.075 1.107 1.075 1.096 2,074 +0.01(+0.81%)
Apr 18, 2018 1.132 1.132 1.070 1.087 2,639 -0.02(-1.49%)
Apr 17, 2018 1.120 1.134 1.094 1.103 6,986 -0.02(-1.39%)
Apr 16, 2018 1.150 1.179 1.110 1.119 9,787 -0.00(-0.20%)
Apr 13, 2018 1.130 1.159 1.110 1.121 6,289 +0.03(+2.80%)
Apr 12, 2018 1.111 1.111 1.091 1.091 2,420 +0.00(+0.06%)
Apr 11, 2018 1.066 1.095 1.066 1.090 13,757 +0.05(+5.11%)
Apr 10, 2018 1.100 1.100 1.037 1.037 6,777 -0.06(-5.54%)
Apr 09, 2018 1.168 1.169 1.084 1.098 10,100 -0.03(-3.00%)
Apr 06, 2018 1.120 1.132 1.099 1.132 6,634 -0.03(-2.43%)
Apr 05, 2018 1.130 1.162 1.114 1.160 8,493 +0.04(+3.99%)
Apr 04, 2018 1.060 1.123 0.9940 1.115 13,122 +0.00(+0.29%)
Apr 03, 2018 1.216 1.216 1.003 1.112 21,268 -0.07(-6.14%)
Apr 02, 2018 1.206 1.206 1.098 1.185 13,940 +0.02(+1.54%)
Mar 29, 2018 1.167 1.167 1.167 0 +0.09(+8.06%)
Mar 28, 2018 1.217 1.260 1.078 1.080 22,203 -0.12(-10.00%)
Mar 27, 2018 1.300 1.483 1.196 1.200 173,568 +0.00(+0.00%)
Mar 26, 2018 0.9200 1.212 0.9163 1.200 83,801 +0.36(+42.42%)
Mar 23, 2018 0.8470 0.8470 0.8426 0.8426 1,153 +0.01(+1.54%)
Mar 22, 2018 0.8247 0.8298 0.8247 0.8298 469 -0.04(-4.62%)
Mar 21, 2018 0.9077 0.9283 0.8700 0.8700 3,678 -0.03(-2.90%)
Mar 20, 2018 0.9010 0.9010 0.8960 0.8960 2,050 -0.01(-1.05%)
Mar 19, 2018 0.9000 0.9263 0.9000 0.9055 3,760 +0.06(+7.11%)
Mar 16, 2018 0.8433 0.8455 0.8433 0.8454 886 +0.02(+1.86%)
Mar 15, 2018 0.8500 0.8500 0.8246 0.8300 3,138 -0.03(-2.92%)
Mar 14, 2018 0.8789 0.8790 0.8500 0.8550 10,029 -0.02(-2.51%)
Mar 13, 2018 0.8971 0.9130 0.8600 0.8770 4,359 +0.03(+3.74%)
Mar 12, 2018 0.8616 0.8867 0.8400 0.8454 33,230 +0.01(+0.64%)
Mar 09, 2018 0.8400 0.8400 0.8400 0.8400 500 +0.00(+0.14%)
Mar 08, 2018 0.8412 0.8421 0.8388 0.8388 725 +0.03(+3.43%)
Mar 07, 2018 0.8448 0.8530 0.8110 0.8110 7,690 -0.05(-6.22%)
Mar 06, 2018 0.8880 0.8960 0.8550 0.8648 19,912 -0.01(-1.68%)
Mar 05, 2018 0.8733 0.8920 0.8733 0.8796 4,025 +0.03(+3.00%)
Mar 02, 2018 0.8756 0.8821 0.8324 0.8540 5,500 -0.01(-0.70%)
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.