Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Marijuana Inc
(OP:
HEMP
)
0.0001
UNCHANGED
Last Price
Updated: 11:29 AM EDT, May 1, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
0.0232
0.0245
0.0230
0.0240
13,786,151
+0.00(+5.39%)
May 30, 2017
0.0257
0.0281
0.0220
0.0227
40,630,852
-0.00(-12.50%)
May 26, 2017
0.0264
0.0279
0.0236
0.0260
18,268,920
+0.00(+0.00%)
May 25, 2017
0.0272
0.0280
0.0240
0.0260
26,214,314
-0.00(-1.89%)
May 24, 2017
0.0248
0.0270
0.0248
0.0265
22,678,946
+0.00(+3.92%)
May 23, 2017
0.0248
0.0260
0.0235
0.0255
17,992,320
+0.00(+6.25%)
May 22, 2017
0.0243
0.0245
0.0221
0.0240
21,817,560
+0.00(+5.26%)
May 19, 2017
0.0245
0.0245
0.0221
0.0228
13,907,125
-0.00(-3.39%)
May 18, 2017
0.0267
0.0270
0.0211
0.0236
25,414,922
-0.00(-10.94%)
May 17, 2017
0.0278
0.0299
0.0253
0.0265
51,977,528
-0.00(-1.85%)
May 16, 2017
0.0215
0.0275
0.0211
0.0270
22,742,384
+0.00(+17.39%)
May 15, 2017
0.0210
0.0230
0.0202
0.0230
20,617,620
+0.00(+13.30%)
May 12, 2017
0.0208
0.0210
0.0196
0.0203
25,704,594
+0.00(+1.50%)
May 11, 2017
0.0215
0.0220
0.0200
0.0200
18,920,744
-0.00(-4.76%)
May 10, 2017
0.0220
0.0230
0.0210
0.0210
19,007,936
-0.00(-4.55%)
May 09, 2017
0.0243
0.0250
0.0210
0.0220
24,883,004
-0.00(-6.38%)
May 08, 2017
0.0253
0.0254
0.0235
0.0235
14,419,535
+0.00(+0.00%)
May 05, 2017
0.0253
0.0255
0.0231
0.0235
18,160,760
-0.00(-6.00%)
May 04, 2017
0.0270
0.0270
0.0250
0.0250
12,277,698
-0.00(-3.83%)
May 03, 2017
0.0262
0.0265
0.0255
0.0260
12,040,708
-0.00(-1.16%)
May 02, 2017
0.0273
0.0280
0.0260
0.0263
14,917,678
-0.00(-5.05%)
May 01, 2017
0.0265
0.0277
0.0257
0.0277
18,217,076
+0.00(+6.54%)
Apr 28, 2017
0.0260
0.0270
0.0258
0.0260
14,967,219
-0.00(-5.80%)
Apr 27, 2017
0.0276
0.0280
0.0260
0.0276
13,159,581
-0.00(-1.09%)
Apr 26, 2017
0.0287
0.0288
0.0270
0.0279
17,696,248
-0.00(-3.11%)
Apr 25, 2017
0.0297
0.0300
0.0280
0.0288
11,907,278
-0.00(-2.03%)
Apr 24, 2017
0.0299
0.0300
0.0290
0.0294
11,554,169
-0.00(-1.68%)
Apr 21, 2017
0.0305
0.0319
0.0296
0.0299
6,767,131
-0.00(-1.97%)
Apr 20, 2017
0.0303
0.0305
0.0296
0.0305
14,327,887
+0.00(+0.00%)
Apr 19, 2017
0.0307
0.0310
0.0300
0.0305
8,890,683
-0.00(-0.33%)
Apr 18, 2017
0.0302
0.0310
0.0297
0.0306
9,251,312
+0.00(+1.32%)
Apr 17, 2017
0.0319
0.0319
0.0299
0.0302
14,649,995
+0.00(+0.67%)
Apr 13, 2017
0.0295
0.0308
0.0290
0.0300
15,016,049
+0.00(+2.39%)
Apr 12, 2017
0.0297
0.0303
0.0290
0.0293
21,055,486
-0.00(-0.68%)
Apr 11, 2017
0.0303
0.0306
0.0295
0.0295
19,785,000
-0.00(-3.28%)
Apr 10, 2017
0.0312
0.0320
0.0300
0.0305
15,608,855
-0.00(-0.97%)
Apr 07, 2017
0.0330
0.0330
0.0305
0.0308
12,422,770
-0.00(-4.05%)
Apr 06, 2017
0.0348
0.0355
0.0311
0.0321
17,546,930
-0.00(-6.41%)
Apr 05, 2017
0.0360
0.0370
0.0339
0.0343
12,470,902
-0.00(-2.20%)
Apr 04, 2017
0.0352
0.0360
0.0345
0.0351
10,160,592
+0.00(+1.09%)
Apr 03, 2017
0.0348
0.0350
0.0340
0.0347
8,299,320
+0.00(+0.85%)
Mar 31, 2017
0.0350
0.0355
0.0330
0.0344
12,980,323
-0.00(-1.15%)
Mar 30, 2017
0.0336
0.0350
0.0330
0.0348
16,391,508
+0.00(+5.45%)
Mar 29, 2017
0.0312
0.0330
0.0305
0.0330
11,062,265
+0.00(+6.45%)
Mar 28, 2017
0.0312
0.0315
0.0300
0.0310
11,636,973
+0.00(+2.99%)
Mar 27, 2017
0.0307
0.0315
0.0296
0.0301
17,711,460
-0.00(-2.83%)
Mar 24, 2017
0.0313
0.0325
0.0301
0.0310
10,185,293
-0.00(-2.28%)
Mar 23, 2017
0.0318
0.0325
0.0300
0.0317
12,145,506
-0.00(-2.55%)
Mar 22, 2017
0.0328
0.0335
0.0320
0.0325
12,046,374
-0.00(-0.21%)
Mar 21, 2017
0.0314
0.0339
0.0314
0.0326
13,629,155
+0.00(+3.82%)
Mar 20, 2017
0.0341
0.0350
0.0302
0.0314
17,358,354
-0.00(-4.37%)
Mar 17, 2017
0.0328
0.0335
0.0325
0.0328
16,078,677
-0.00(-1.99%)
Mar 16, 2017
0.0350
0.0350
0.0320
0.0335
20,687,420
-0.00(-2.62%)
Mar 15, 2017
0.0348
0.0355
0.0340
0.0344
11,985,923
-0.00(-0.29%)
Mar 14, 2017
0.0365
0.0370
0.0345
0.0345
14,582,295
-0.00(-4.17%)
Mar 13, 2017
0.0372
0.0379
0.0357
0.0360
17,805,342
-0.00(-2.70%)
Mar 10, 2017
0.0367
0.0374
0.0360
0.0370
12,930,287
+0.00(+1.37%)
Mar 09, 2017
0.0372
0.0375
0.0360
0.0365
13,858,344
-0.00(-1.29%)
Mar 08, 2017
0.0375
0.0380
0.0365
0.0370
11,895,274
+0.00(+0.92%)
Mar 07, 2017
0.0393
0.0395
0.0360
0.0366
18,190,108
-0.00(-6.35%)
Mar 06, 2017
0.0393
0.0400
0.0385
0.0391
14,857,956
+0.00(+1.62%)
Mar 03, 2017
0.0367
0.0390
0.0366
0.0385
12,374,323
+0.00(+5.48%)
Mar 02, 2017
0.0377
0.0380
0.0362
0.0365
19,260,676
-0.00(-5.19%)
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
.