Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marijuana Inc (OP: HEMP )

0.0001 UNCHANGED
Last Price Updated: 1:15 PM EDT, Apr 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 0.0145 0.0155 0.0141 0.0141 10,171,424 -0.00(-4.08%)
Jul 30, 2019 0.0150 0.0150 0.0142 0.0147 13,291,191 -0.00(-2.00%)
Jul 29, 2019 0.0148 0.0155 0.0145 0.0150 11,709,870 +0.00(+1.35%)
Jul 26, 2019 0.0145 0.0155 0.0145 0.0148 10,727,800 -0.00(-0.67%)
Jul 25, 2019 0.0150 0.0155 0.0145 0.0149 12,965,085 -0.00(-1.32%)
Jul 24, 2019 0.0155 0.0165 0.0147 0.0151 10,680,755 -0.00(-1.95%)
Jul 23, 2019 0.0150 0.0159 0.0140 0.0154 16,621,859 +0.00(+4.76%)
Jul 22, 2019 0.0150 0.0159 0.0138 0.0147 27,413,532 -0.00(-2.00%)
Jul 19, 2019 0.0160 0.0165 0.0150 0.0150 16,326,000 -0.00(-3.23%)
Jul 18, 2019 0.0160 0.0160 0.0146 0.0155 22,826,836 +0.00(+6.16%)
Jul 17, 2019 0.0165 0.0165 0.0146 0.0146 30,477,468 -0.00(-7.59%)
Jul 16, 2019 0.0167 0.0167 0.0150 0.0158 20,044,060 -0.00(-3.66%)
Jul 15, 2019 0.0177 0.0177 0.0157 0.0164 27,869,504 -0.00(-2.38%)
Jul 12, 2019 0.0140 0.0180 0.0140 0.0168 22,912,100 +0.00(+2.44%)
Jul 11, 2019 0.0183 0.0190 0.0160 0.0164 37,302,284 -0.00(-8.89%)
Jul 10, 2019 0.0169 0.0200 0.0155 0.0180 77,916,320 +0.00(+11.11%)
Jul 09, 2019 0.0140 0.0165 0.0135 0.0162 54,298,524 +0.00(+20.00%)
Jul 08, 2019 0.0145 0.0150 0.0131 0.0135 51,154,760 -0.00(-9.40%)
Jul 05, 2019 0.0156 0.0159 0.0141 0.0149 44,265,496 -0.00(-4.49%)
Jul 03, 2019 0.0163 0.0179 0.0152 0.0156 20,697,500 -0.00(-1.89%)
Jul 02, 2019 0.0172 0.0172 0.0152 0.0159 29,260,976 -0.00(-3.64%)
Jul 01, 2019 0.0200 0.0200 0.0150 0.0165 21,494,566 +0.00(+2.48%)
Jun 28, 2019 0.0180 0.0180 0.0151 0.0161 56,087,600 -0.00(-9.55%)
Jun 27, 2019 0.0189 0.0190 0.0175 0.0178 45,670,708 -0.00(-4.30%)
Jun 26, 2019 0.0208 0.0208 0.0181 0.0186 39,029,336 -0.00(-7.92%)
Jun 25, 2019 0.0209 0.0209 0.0199 0.0202 7,985,747 -0.00(-1.94%)
Jun 24, 2019 0.0201 0.0207 0.0200 0.0206 18,682,392 +0.00(+1.48%)
Jun 21, 2019 0.0209 0.0209 0.0201 0.0203 14,545,900 -0.00(-1.93%)
Jun 20, 2019 0.0205 0.0209 0.0202 0.0207 10,164,045 +0.00(+0.98%)
Jun 19, 2019 0.0203 0.0210 0.0202 0.0205 6,520,817 +0.00(+1.99%)
Jun 18, 2019 0.0201 0.0209 0.0200 0.0201 10,472,227 +0.00(+0.50%)
Jun 17, 2019 0.0203 0.0209 0.0200 0.0200 12,512,977 -0.00(-1.48%)
Jun 14, 2019 0.0201 0.0210 0.0201 0.0203 8,024,700 -0.00(-0.98%)
Jun 13, 2019 0.0201 0.0210 0.0201 0.0205 9,521,770 +0.00(+0.99%)
Jun 12, 2019 0.0207 0.0212 0.0201 0.0203 11,987,245 +0.00(+0.00%)
Jun 11, 2019 0.0210 0.0210 0.0202 0.0203 12,785,449 -0.00(-0.98%)
Jun 10, 2019 0.0210 0.0250 0.0203 0.0205 12,319,295 -0.00(-1.44%)
Jun 07, 2019 0.0215 0.0220 0.0207 0.0208 12,157,600 -0.00(-2.35%)
Jun 06, 2019 0.0218 0.0220 0.0210 0.0213 8,858,534 -0.00(-2.29%)
Jun 05, 2019 0.0218 0.0250 0.0210 0.0218 9,293,177 +0.00(+3.32%)
Jun 04, 2019 0.0210 0.0220 0.0201 0.0211 18,509,008 +0.00(+2.43%)
Jun 03, 2019 0.0220 0.0220 0.0200 0.0206 26,688,666 -0.00(-1.90%)
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%)
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.