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
Streaming Delayed 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 (%)
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.