Marijuana Inc (OP: HEMP )

0.0071 USD -0.0003 (-4.05%)
Official Closing Price Updated: 3:59 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 0.0075 0.0076 0.0070 0.0071 32,423,069 -0.00(-4.05%)
May 11, 2021 0.0076 0.0078 0.0068 0.0074 94,349,250 -0.00(-5.13%)
May 10, 2021 0.0084 0.0084 0.0075 0.0078 40,521,656 -0.00(-4.88%)
May 07, 2021 0.0084 0.0084 0.0077 0.0082 51,585,250 -0.00(-1.20%)
May 06, 2021 0.0084 0.0085 0.0080 0.0083 33,730,662 -0.00(-2.35%)
May 05, 2021 0.0087 0.0090 0.0082 0.0085 31,748,758 -0.00(-2.30%)
May 04, 2021 0.0090 0.0090 0.0084 0.0087 37,640,306 -0.00(-1.14%)
May 03, 2021 0.0089 0.0092 0.0086 0.0088 34,789,712 +0.00(+0.00%)
Apr 30, 2021 0.0086 0.0094 0.0086 0.0088 29,681,400 -0.00(-2.22%)
Apr 29, 2021 0.0098 0.0098 0.0086 0.0090 31,235,075 +0.00(+0.00%)
Apr 28, 2021 0.0090 0.0095 0.0088 0.0090 35,046,031 -0.00(-1.10%)
Apr 27, 2021 0.0095 0.0095 0.0090 0.0091 21,887,430 -0.00(-2.15%)
Apr 26, 2021 0.0094 0.0096 0.0088 0.0093 29,055,866 -0.00(-1.06%)
Apr 23, 2021 0.0090 0.0095 0.0086 0.0094 28,304,600 +0.00(+4.44%)
Apr 22, 2021 0.0100 0.0100 0.0088 0.0090 34,878,412 -0.00(-2.17%)
Apr 21, 2021 0.0092 0.0095 0.0088 0.0092 28,090,669 +0.00(+0.00%)
Apr 20, 2021 0.0108 0.0108 0.0087 0.0092 67,806,919 -0.00(-9.80%)
Apr 19, 2021 0.0100 0.0114 0.0090 0.0102 82,632,825 +0.00(+13.33%)
Apr 16, 2021 0.0081 0.0100 0.0075 0.0090 81,919,800 +0.00(+15.38%)
Apr 15, 2021 0.0087 0.0088 0.0071 0.0078 60,019,581 -0.00(-4.88%)
Apr 14, 2021 0.0090 0.0093 0.0080 0.0082 75,304,062 -0.00(-8.89%)
Apr 13, 2021 0.0099 0.0102 0.0090 0.0090 64,872,125 -0.00(-8.16%)
Apr 12, 2021 0.0104 0.0104 0.0094 0.0098 51,466,166 -0.00(-4.85%)
Apr 09, 2021 0.0105 0.0105 0.0100 0.0103 21,733,502 +0.00(+0.00%)
Apr 08, 2021 0.0105 0.0110 0.0100 0.0103 30,867,128 -0.00(-0.96%)
Apr 07, 2021 0.0109 0.0111 0.0102 0.0104 25,161,175 -0.00(-3.70%)
Apr 06, 2021 0.0110 0.0118 0.0101 0.0108 35,851,453 +0.00(+0.93%)
Apr 05, 2021 0.0110 0.0115 0.0102 0.0107 39,790,506 -0.00(-2.73%)
Apr 01, 2021 0.0109 0.0116 0.0101 0.0110 36,550,600 +0.00(+10.00%)
Mar 31, 2021 0.0100 0.0125 0.0096 0.0100 84,420,731 +0.00(+3.09%)
Mar 30, 2021 0.0095 0.0105 0.0091 0.0097 54,728,562 -0.00(-3.96%)
Mar 29, 2021 0.0110 0.0110 0.0099 0.0101 27,097,616 -0.00(-1.94%)
Mar 26, 2021 0.0104 0.0114 0.0100 0.0103 40,438,400 +0.00(+0.00%)
Mar 25, 2021 0.0117 0.0118 0.0100 0.0103 59,487,719 -0.00(-8.04%)
Mar 24, 2021 0.0121 0.0123 0.0104 0.0112 50,209,956 -0.00(-7.44%)
Mar 23, 2021 0.0128 0.0129 0.0119 0.0121 39,885,484 -0.00(-1.63%)
Mar 22, 2021 0.0126 0.0129 0.0122 0.0123 32,103,184 -0.00(-3.15%)
Mar 19, 2021 0.0125 0.0129 0.0123 0.0127 29,161,900 +0.00(+1.60%)
Mar 18, 2021 0.0128 0.0130 0.0122 0.0125 35,279,759 -0.00(-1.57%)
Mar 17, 2021 0.0131 0.0133 0.0124 0.0127 29,020,431 -0.00(-0.78%)
Mar 16, 2021 0.0130 0.0134 0.0123 0.0128 37,290,619 +0.00(+0.00%)
Mar 15, 2021 0.0125 0.0135 0.0123 0.0128 49,614,550 +0.00(+0.79%)
Mar 12, 2021 0.0130 0.0131 0.0120 0.0127 29,633,400 -0.00(-1.55%)
Mar 11, 2021 0.0131 0.0138 0.0120 0.0129 47,506,222 -0.00(-1.53%)
Mar 10, 2021 0.0130 0.0135 0.0124 0.0131 38,644,137 +0.00(+3.15%)
Mar 09, 2021 0.0122 0.0130 0.0112 0.0127 38,744,712 +0.00(+6.72%)
Mar 08, 2021 0.0120 0.0130 0.0112 0.0119 58,383,075 +0.00(+7.21%)
Mar 05, 2021 0.0100 0.0126 0.0098 0.0111 76,314,500 +0.00(+11.00%)
Mar 04, 2021 0.0120 0.0122 0.0095 0.0100 156,865,975 -0.00(-11.50%)
Mar 03, 2021 0.0140 0.0145 0.0105 0.0113 98,557,669 -0.00(-18.71%)
Mar 02, 2021 0.0140 0.0149 0.0138 0.0139 57,311,237 -0.00(-0.71%)
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.