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
)
N/A
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, 2019
0.0228
0.0228
0.0203
0.0210
22,427,100
-0.00(-5.41%)
May 30, 2019
0.0223
0.0250
0.0215
0.0222
11,507,391
+0.00(+0.45%)
May 29, 2019
0.0228
0.0229
0.0220
0.0221
9,746,412
-0.00(-1.34%)
May 28, 2019
0.0225
0.0230
0.0222
0.0224
13,070,217
-0.00(-0.88%)
May 24, 2019
0.0233
0.0240
0.0225
0.0226
18,858,200
-0.00(-3.00%)
May 23, 2019
0.0237
0.0238
0.0231
0.0233
10,461,298
-0.00(-1.69%)
May 22, 2019
0.0235
0.0240
0.0234
0.0237
13,320,014
+0.00(+1.72%)
May 21, 2019
0.0238
0.0250
0.0230
0.0233
12,416,801
-0.00(-2.10%)
May 20, 2019
0.0237
0.0238
0.0231
0.0238
9,139,226
+0.00(+0.42%)
May 17, 2019
0.0239
0.0250
0.0230
0.0237
8,498,700
-0.00(-0.84%)
May 16, 2019
0.0233
0.0247
0.0233
0.0239
6,071,294
-0.00(-0.42%)
May 15, 2019
0.0230
0.0500
0.0227
0.0240
13,103,791
+0.00(+4.35%)
May 14, 2019
0.0235
0.0245
0.0217
0.0230
28,609,544
-0.00(-1.71%)
May 13, 2019
0.0217
0.0250
0.0217
0.0234
17,876,580
-0.00(-3.31%)
May 10, 2019
0.0257
0.0257
0.0240
0.0242
13,378,800
-0.00(-2.42%)
May 09, 2019
0.0247
0.0254
0.0243
0.0248
8,022,957
+0.00(+0.40%)
May 08, 2019
0.0245
0.0259
0.0245
0.0247
6,816,507
+0.00(+0.82%)
May 07, 2019
0.0248
0.0259
0.0240
0.0245
8,676,746
-0.00(-0.41%)
May 06, 2019
0.0252
0.0253
0.0240
0.0246
16,079,997
-0.00(-2.38%)
May 03, 2019
0.0257
0.0269
0.0250
0.0252
11,451,801
-0.00(-3.45%)
May 02, 2019
0.0257
0.0270
0.0250
0.0261
20,414,560
-0.00(-0.76%)
May 01, 2019
0.0263
0.0290
0.0256
0.0263
11,503,095
-0.00(-1.13%)
Apr 30, 2019
0.0278
0.0295
0.0261
0.0266
21,531,140
-0.00(-1.48%)
Apr 29, 2019
0.0265
0.0300
0.0250
0.0270
18,203,302
+0.00(+3.05%)
Apr 26, 2019
0.0267
0.0275
0.0260
0.0262
18,711,800
-0.00(-1.50%)
Apr 25, 2019
0.0273
0.0273
0.0256
0.0266
30,984,416
+0.00(+3.91%)
Apr 24, 2019
0.0288
0.0295
0.0250
0.0256
48,007,520
-0.00(-8.90%)
Apr 23, 2019
0.0280
0.0300
0.0272
0.0281
88,935,088
+0.00(+3.31%)
Apr 22, 2019
0.0242
0.0273
0.0240
0.0272
50,245,280
+0.00(+15.74%)
Apr 18, 2019
0.0233
0.0236
0.0222
0.0235
43,839,304
+0.00(+1.29%)
Apr 17, 2019
0.0239
0.0250
0.0229
0.0232
10,424,584
+0.00(+0.87%)
Apr 16, 2019
0.0227
0.0238
0.0225
0.0230
9,831,423
+0.00(+0.44%)
Apr 15, 2019
0.0230
0.0245
0.0227
0.0229
12,196,619
-0.00(-1.72%)
Apr 12, 2019
0.0230
0.0250
0.0227
0.0233
13,073,299
+0.00(+0.43%)
Apr 11, 2019
0.0232
0.0245
0.0227
0.0232
13,745,192
-0.00(-2.11%)
Apr 10, 2019
0.0248
0.0250
0.0230
0.0237
13,840,052
-0.00(-1.25%)
Apr 09, 2019
0.0253
0.0257
0.0230
0.0240
14,769,161
-0.00(-3.23%)
Apr 08, 2019
0.0254
0.0255
0.0245
0.0248
17,195,680
-0.00(-1.59%)
Apr 05, 2019
0.0260
0.0280
0.0252
0.0252
16,206,700
-0.00(-2.70%)
Apr 04, 2019
0.0260
0.0265
0.0255
0.0259
13,056,738
-0.00(-0.38%)
Apr 03, 2019
0.0273
0.0282
0.0256
0.0260
32,803,062
-0.00(-4.41%)
Apr 02, 2019
0.0259
0.0274
0.0240
0.0272
51,030,112
+0.00(+9.24%)
Apr 01, 2019
0.0234
0.0250
0.0230
0.0249
19,542,778
+0.00(+7.79%)
Mar 29, 2019
0.0238
0.0240
0.0229
0.0231
10,227,900
-0.00(-1.70%)
Mar 28, 2019
0.0238
0.0240
0.0230
0.0235
10,869,136
+0.00(+0.00%)
Mar 27, 2019
0.0229
0.0238
0.0227
0.0235
17,434,168
+0.00(+3.52%)
Mar 26, 2019
0.0228
0.0230
0.0222
0.0227
11,675,276
-0.00(-0.44%)
Mar 25, 2019
0.0225
0.0229
0.0222
0.0228
14,151,377
+0.00(+2.70%)
Mar 22, 2019
0.0219
0.0240
0.0215
0.0222
24,943,998
+0.00(+1.37%)
Mar 21, 2019
0.0240
0.0280
0.0200
0.0219
13,797,286
-0.00(-1.79%)
Mar 20, 2019
0.0230
0.0230
0.0220
0.0223
9,091,762
-0.00(-0.45%)
Mar 19, 2019
0.0227
0.0239
0.0220
0.0224
14,544,906
-0.00(-0.88%)
Mar 18, 2019
0.0226
0.0229
0.0220
0.0226
16,594,914
+0.00(+1.35%)
Mar 15, 2019
0.0227
0.0240
0.0213
0.0223
13,532,100
-0.00(-3.04%)
Mar 14, 2019
0.0236
0.0238
0.0226
0.0230
14,191,091
-0.00(-2.54%)
Mar 13, 2019
0.0238
0.0240
0.0230
0.0236
15,705,352
-0.00(-0.42%)
Mar 12, 2019
0.0232
0.0240
0.0230
0.0237
15,705,466
+0.00(+3.04%)
Mar 11, 2019
0.0233
0.0245
0.0221
0.0230
14,746,020
+0.00(+0.88%)
Mar 08, 2019
0.0226
0.0230
0.0220
0.0228
16,261,300
+0.00(+0.88%)
Mar 07, 2019
0.0233
0.0239
0.0223
0.0226
17,473,852
-0.00(-3.00%)
Mar 06, 2019
0.0238
0.0250
0.0230
0.0233
20,364,764
-0.00(-1.27%)
Mar 05, 2019
0.0242
0.0245
0.0235
0.0236
23,717,940
-0.00(-2.48%)
Mar 04, 2019
0.0247
0.0248
0.0238
0.0242
19,581,844
-0.00(-2.02%)
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
.