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

Hempfusion Wellness Inc (TSU: CBD-U )

0.0350 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 7, 2022 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, 2021 0.3750 0.3750 0.3750 0 -0.01(-2.60%)
Jun 29, 2021 0.4250 0.4250 0.3700 0.3850 220,937 -0.02(-4.94%)
Jun 28, 2021 0.4300 0.4300 0.3850 0.4050 149,153 -0.02(-5.81%)
Jun 25, 2021 0.4750 0.5100 0.4050 0.4300 251,658 -0.04(-9.47%)
Jun 24, 2021 0.3950 0.4750 0.3650 0.4750 507,895 +0.11(+31.94%)
Jun 23, 2021 0.3500 0.3950 0.3500 0.3600 119,435 -0.03(-6.49%)
Jun 22, 2021 0.3950 0.4000 0.3500 0.3850 294,540 +0.01(+1.32%)
Jun 21, 2021 0.4050 0.4050 0.3800 0.3800 92,538 -0.02(-3.80%)
Jun 18, 2021 0.4200 0.4200 0.3850 0.3950 103,260 -0.02(-5.95%)
Jun 17, 2021 0.4450 0.4700 0.3600 0.4200 346,080 -0.04(-8.70%)
Jun 16, 2021 0.4750 0.4750 0.4350 0.4600 213,309 -0.01(-3.16%)
Jun 15, 2021 0.5000 0.5000 0.4600 0.4750 230,545 -0.03(-5.00%)
Jun 14, 2021 0.5100 0.5100 0.4700 0.5000 133,883 -0.01(-1.96%)
Jun 11, 2021 0.5300 0.5300 0.4950 0.5100 184,724 -0.02(-3.77%)
Jun 10, 2021 0.5300 0.5300 0.5200 0.5300 144,673 -0.02(-3.64%)
Jun 09, 2021 0.5700 0.5700 0.5200 0.5500 191,267 -0.01(-1.79%)
Jun 08, 2021 0.5500 0.5900 0.5500 0.5600 116,259 -0.01(-1.75%)
Jun 07, 2021 0.6300 0.6500 0.5400 0.5700 245,325 -0.04(-6.56%)
Jun 04, 2021 0.6300 0.6400 0.5900 0.6100 86,118 -0.04(-6.15%)
Jun 03, 2021 0.6000 0.6500 0.5800 0.6500 227,911 +0.05(+8.33%)
Jun 02, 2021 0.5800 0.6000 0.5600 0.6000 245,270 +0.04(+7.14%)
Jun 01, 2021 0.6900 0.7000 0.5400 0.5600 827,851 -0.13(-18.84%)
May 31, 2021 0.7000 0.7000 0.6500 0.6900 57,940 -0.01(-1.43%)
May 28, 2021 0.7500 0.7500 0.6800 0.7000 286,564 -0.05(-6.67%)
May 27, 2021 0.7900 0.7900 0.7100 0.7500 132,351 -0.04(-5.06%)
May 26, 2021 0.7900 0.8000 0.7500 0.7900 90,773 -0.01(-1.25%)
May 25, 2021 0.7500 0.8200 0.7500 0.8000 107,352 +0.06(+8.11%)
May 21, 2021 0.7400 0.7400 0.7400 0 -0.06(-7.50%)
May 20, 2021 0.7600 0.8000 0.7300 0.8000 61,389 +0.07(+9.59%)
May 19, 2021 0.7600 0.7800 0.7100 0.7300 110,645 -0.06(-7.59%)
May 18, 2021 0.7700 0.7900 0.7100 0.7900 40,610 -0.01(-1.25%)
May 17, 2021 0.7700 0.8500 0.7600 0.8000 179,655 +0.06(+8.11%)
May 14, 2021 0.7400 0.7400 0.6900 0.7400 89,705 +0.00(+0.00%)
May 13, 2021 0.8000 0.8000 0.7000 0.7400 124,093 -0.06(-7.50%)
May 12, 2021 0.8000 0.8700 0.7500 0.8000 171,813 +0.04(+5.26%)
May 11, 2021 0.7700 0.8100 0.6900 0.7600 215,790 +0.06(+8.57%)
May 10, 2021 0.8600 0.8700 0.7000 0.7000 413,571 -0.15(-17.65%)
May 07, 2021 0.9000 0.9100 0.8500 0.8500 83,233 -0.03(-3.41%)
May 06, 2021 0.9600 0.9600 0.8500 0.8800 255,719 -0.09(-9.28%)
May 05, 2021 0.9700 0.9700 0.9200 0.9700 135,489 +0.01(+1.04%)
May 04, 2021 0.9600 0.9700 0.9200 0.9600 117,373 +0.02(+2.13%)
May 03, 2021 1.040 1.050 0.9200 0.9400 148,828 -0.10(-9.62%)
Apr 30, 2021 0.9800 1.080 0.9800 1.040 208,416 +0.06(+6.12%)
Apr 29, 2021 0.9600 0.9900 0.9500 0.9800 127,026 +0.01(+1.03%)
Apr 28, 2021 0.9500 0.9700 0.9200 0.9700 133,893 +0.02(+2.11%)
Apr 27, 2021 0.9800 1.000 0.9200 0.9500 144,555 +0.00(+0.00%)
Apr 26, 2021 0.9800 0.9800 0.9500 0.9500 52,380 -0.02(-2.06%)
Apr 23, 2021 1.020 1.050 0.9300 0.9700 257,729 -0.08(-7.62%)
Apr 22, 2021 1.070 1.080 1.010 1.050 143,693 -0.02(-1.87%)
Apr 21, 2021 1.070 1.120 1.040 1.070 170,079 +0.00(+0.00%)
Apr 20, 2021 1.070 1.140 0.9900 1.070 285,348 -0.01(-0.93%)
Apr 19, 2021 1.270 1.290 1.050 1.080 220,491 -0.22(-16.92%)
Apr 16, 2021 1.140 1.320 1.100 1.300 362,151 +0.16(+14.04%)
Apr 15, 2021 1.080 1.140 0.9800 1.140 278,654 +0.05(+4.59%)
Apr 14, 2021 1.260 1.340 1.050 1.090 626,622 -0.20(-15.50%)
Apr 13, 2021 1.510 1.540 1.230 1.290 452,165 -0.21(-14.00%)
Apr 12, 2021 1.700 1.800 1.490 1.500 192,658 -0.20(-11.76%)
Apr 09, 2021 1.730 1.750 1.440 1.700 772,367 -0.05(-2.86%)
Apr 08, 2021 1.900 1.900 1.750 1.750 156,584 -0.12(-6.42%)
Apr 07, 2021 1.850 1.950 1.850 1.870 225,359 +0.02(+1.08%)
Apr 06, 2021 1.950 1.950 1.640 1.850 244,960 -0.10(-5.13%)
Apr 05, 2021 2.000 2.000 1.940 1.950 143,675 -0.04(-2.01%)
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.