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, 2018 0.0291 0.0300 0.0278 0.0284 15,026,508 +0.00(+1.43%)
Jul 30, 2018 0.0291 0.0300 0.0275 0.0280 20,091,234 -0.00(-3.45%)
Jul 27, 2018 0.0331 0.0331 0.0290 0.0290 19,345,900 -0.00(-9.37%)
Jul 26, 2018 0.0313 0.0337 0.0313 0.0320 23,547,848 +0.00(+3.24%)
Jul 25, 2018 0.0279 0.0318 0.0270 0.0310 36,758,884 +0.00(+14.80%)
Jul 24, 2018 0.0273 0.0290 0.0263 0.0270 23,051,492 +0.00(+3.45%)
Jul 23, 2018 0.0276 0.0290 0.0251 0.0261 40,581,736 -0.00(-5.78%)
Jul 20, 2018 0.0301 0.0301 0.0260 0.0277 64,350,284 -0.00(-7.97%)
Jul 19, 2018 0.0323 0.0325 0.0297 0.0301 36,053,008 -0.00(-7.38%)
Jul 18, 2018 0.0340 0.0341 0.0310 0.0325 23,985,368 -0.00(-0.61%)
Jul 17, 2018 0.0332 0.0341 0.0321 0.0327 21,526,332 -0.00(-1.51%)
Jul 16, 2018 0.0327 0.0339 0.0302 0.0332 37,929,300 +0.00(+8.50%)
Jul 13, 2018 0.0345 0.0345 0.0299 0.0306 46,341,412 -0.00(-8.93%)
Jul 12, 2018 0.0357 0.0370 0.0300 0.0336 70,723,544 -0.00(-7.95%)
Jul 11, 2018 0.0385 0.0395 0.0360 0.0365 41,267,180 -0.00(-5.93%)
Jul 10, 2018 0.0393 0.0399 0.0384 0.0388 16,689,656 +0.00(+0.00%)
Jul 09, 2018 0.0386 0.0397 0.0380 0.0388 22,005,108 +0.00(+1.04%)
Jul 06, 2018 0.0390 0.0400 0.0373 0.0384 26,694,208 -0.00(-1.79%)
Jul 05, 2018 0.0395 0.0374 0.0391 25,436,672 +0.00(+4.55%)
Jul 03, 2018 0.0374 0.0374 0.0374 0 -0.00(-2.86%)
Jul 02, 2018 0.0425 0.0430 0.0380 0.0385 56,392,884 -0.00(-6.55%)
Jun 29, 2018 0.0440 0.0412 85,018,648 +0.00(+3.00%)
Jun 28, 2018 0.0403 0.0405 0.0390 0.0400 22,071,740 +0.00(+1.27%)
Jun 27, 2018 0.0385 0.0405 0.0383 0.0395 29,544,480 +0.00(+2.33%)
Jun 26, 2018 0.0400 0.0405 0.0379 0.0386 25,501,972 -0.00(-3.98%)
Jun 25, 2018 0.0412 0.0420 0.0397 0.0402 36,260,760 -0.00(-1.23%)
Jun 22, 2018 0.0405 0.0420 0.0400 0.0407 36,928,048 +0.00(+3.83%)
Jun 21, 2018 0.0370 0.0409 0.0360 0.0392 40,786,304 +0.00(+7.40%)
Jun 20, 2018 0.0400 0.0401 0.0356 0.0365 53,709,768 -0.00(-6.41%)
Jun 19, 2018 0.0430 0.0440 0.0383 0.0390 48,519,616 -0.00(-6.47%)
Jun 18, 2018 0.0393 0.0430 0.0390 0.0417 51,888,784 +0.00(+5.84%)
Jun 15, 2018 0.0407 0.0339 0.0394 92,389,440 -0.00(-3.19%)
Jun 14, 2018 0.0376 0.0450 0.0371 0.0407 184,341,328 +0.00(+10.30%)
Jun 13, 2018 0.0305 0.0370 0.0298 0.0369 70,211,992 +0.01(+21.38%)
Jun 12, 2018 0.0324 0.0330 0.0301 0.0304 54,576,312 -0.00(-4.40%)
Jun 11, 2018 0.0300 0.0323 0.0290 0.0318 57,989,272 +0.00(+9.66%)
Jun 08, 2018 0.0290 0.0290 0.0270 0.0290 22,287,428 +0.00(+2.84%)
Jun 07, 2018 0.0282 0.0283 0.0275 0.0282 15,837,492 +0.00(+1.45%)
Jun 06, 2018 0.0268 0.0278 23,365,178 +0.00(+1.08%)
Jun 05, 2018 0.0286 0.0293 0.0275 0.0275 22,659,220 -0.00(-5.17%)
Jun 04, 2018 0.0280 0.0290 0.0278 0.0290 25,659,756 +0.00(+4.69%)
Jun 01, 2018 0.0278 0.0280 0.0270 0.0277 12,481,727 +0.00(+1.84%)
May 31, 2018 0.0267 0.0273 0.0263 0.0272 13,855,707 +0.00(+1.49%)
May 30, 2018 0.0261 0.0268 0.0258 0.0268 13,042,780 +0.00(+1.52%)
May 29, 2018 0.0280 0.0282 0.0259 0.0264 13,856,396 -0.00(-1.12%)
May 25, 2018 0.0267 0.0267 0.0267 0 +0.00(+0.85%)
May 24, 2018 0.0275 0.0300 0.0259 0.0265 13,724,659 +0.00(+1.44%)
May 23, 2018 0.0276 0.0280 0.0259 0.0261 23,234,124 -0.00(-3.69%)
May 22, 2018 0.0296 0.0300 0.0265 0.0271 32,813,484 -0.00(-4.24%)
May 21, 2018 0.0295 0.0300 0.0280 0.0283 26,542,040 -0.00(-0.70%)
May 18, 2018 0.0306 0.0310 0.0275 0.0285 53,450,604 -0.00(-5.63%)
May 17, 2018 0.0275 0.0305 0.0265 0.0302 66,771,336 +0.00(+9.82%)
May 16, 2018 0.0281 0.0286 0.0260 0.0275 43,450,708 -0.00(-0.72%)
May 15, 2018 0.0256 0.0279 0.0248 0.0277 53,426,908 +0.00(+8.63%)
May 14, 2018 0.0257 0.0267 0.0248 0.0255 16,902,234 +0.00(+1.59%)
May 11, 2018 0.0261 0.0269 0.0247 0.0251 20,039,300 -0.00(-2.33%)
May 10, 2018 0.0267 0.0270 0.0248 0.0257 27,594,960 +0.00(+0.78%)
May 09, 2018 0.0248 0.0255 0.0240 0.0255 26,117,058 +0.00(+8.05%)
May 08, 2018 0.0239 0.0248 0.0230 0.0236 21,580,120 +0.00(+2.61%)
May 07, 2018 0.0227 0.0235 0.0225 0.0230 11,787,455 +0.00(+2.22%)
May 04, 2018 0.0229 0.0237 0.0221 0.0225 18,943,256 -0.00(-0.88%)
May 03, 2018 0.0226 0.0237 0.0222 0.0227 12,394,874 -0.00(-1.73%)
May 02, 2018 0.0170 0.0283 0.0100 0.0231 29,168,192 -0.00(-3.75%)
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.