Skip to main content

Hempco Food and Fiber Inc (TSV: HEMP )

0.0550 -0.0100 (-15.38%)
Streaming Delayed Price Updated: 3:28 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 0.0650 0.0650 0.0550 0.0550 99,000 -0.01(-15.38%)
Oct 03, 2024 0.0550 0.0650 0.0550 0.0650 400,933 +0.01(+18.18%)
Oct 02, 2024 0.0500 0.0550 0.0500 0.0550 116,000 +0.01(+22.22%)
Oct 01, 2024 0.0500 0.0500 0.0450 0.0450 1,140,005 -0.01(-18.18%)
Sep 30, 2024 0.0550 0.0550 0.0450 0.0550 363,000 +0.00(+0.00%)
Sep 27, 2024 0.0700 0.0700 0.0550 0.0550 1,313,000 -0.02(-21.43%)
Sep 26, 2024 0.0600 0.0800 0.0600 0.0700 455,000 +0.01(+7.69%)
Sep 25, 2024 0.0750 0.0800 0.0600 0.0650 1,217,100 -0.01(-7.14%)
Sep 24, 2024 0.1100 0.1100 0.0650 0.0700 1,362,559 -0.04(-36.36%)
Sep 23, 2024 0.1250 0.1250 0.0950 0.1100 499,500 -0.01(-12.00%)
Sep 20, 2024 0.1400 0.1450 0.1150 0.1250 129,400 -0.01(-7.41%)
Sep 19, 2024 0.1600 0.1600 0.1300 0.1350 211,100 -0.01(-10.00%)
Sep 17, 2024 0.1500 0 -0.02(-11.76%)
Sep 16, 2024 0.1700 0.1700 0.1700 0.1700 11,000 -0.00(-2.86%)
Sep 13, 2024 0.1700 0.1750 0.1650 0.1750 6,500 +0.00(+2.94%)
Sep 10, 2024 0.1700 72 -0.00(-2.86%)
Sep 05, 2024 0.1750 0 +0.00(+0.00%)
Sep 03, 2024 0.1750 0 +0.00(+0.00%)
Aug 26, 2024 0.1750 0 +0.00(+2.94%)
Aug 23, 2024 0.1700 0.1700 0.1700 0.1700 5,500 +0.00(+0.00%)
Aug 16, 2024 0.1700 0 +0.01(+3.03%)
Aug 15, 2024 0.1700 0.1700 0.1600 0.1650 3,500 -0.01(-2.94%)
Aug 13, 2024 0.1700 0 -0.02(-10.53%)
Aug 09, 2024 0.1900 11 +0.07(+58.33%)
Aug 08, 2024 0.1450 0.1450 0.1200 0.1200 8,000 -0.03(-20.00%)
Aug 06, 2024 0.1500 0 +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.