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 (%)
Sep 29, 2017 0.0215 0.0230 0.0213 0.0229 21,373,644 +0.00(+6.51%)
Sep 28, 2017 0.0203 0.0225 0.0200 0.0215 29,183,684 +0.00(+6.97%)
Sep 27, 2017 0.0205 0.0206 0.0197 0.0201 20,840,624 -0.00(-1.47%)
Sep 26, 2017 0.0209 0.0210 0.0199 0.0204 15,001,368 +0.00(+0.99%)
Sep 25, 2017 0.0205 0.0210 0.0200 0.0202 15,547,596 -0.00(-3.34%)
Sep 22, 2017 0.0210 0.0210 0.0201 0.0209 13,513,252 -0.00(-0.49%)
Sep 21, 2017 0.0213 0.0215 0.0201 0.0210 17,827,536 -0.00(-1.87%)
Sep 20, 2017 0.0215 0.0220 0.0210 0.0214 13,622,337 -0.00(-0.93%)
Sep 19, 2017 0.0221 0.0225 0.0210 0.0216 22,884,938 -0.00(-4.00%)
Sep 18, 2017 0.0240 0.0240 0.0222 0.0225 14,457,763 -0.00(-2.60%)
Sep 15, 2017 0.0227 0.0236 0.0223 0.0231 10,473,884 -0.00(-1.70%)
Sep 14, 2017 0.0225 0.0240 0.0175 0.0235 16,091,951 -0.00(-1.26%)
Sep 13, 2017 0.0227 0.0249 0.0227 0.0238 10,036,489 +0.00(+2.59%)
Sep 12, 2017 0.0243 0.0245 0.0230 0.0232 27,597,004 -0.00(-5.31%)
Sep 11, 2017 0.0255 0.0257 0.0245 0.0245 10,390,255 -0.00(-1.21%)
Sep 08, 2017 0.0245 0.0250 0.0235 0.0248 19,368,658 +0.00(+1.22%)
Sep 07, 2017 0.0260 0.0265 0.0242 0.0245 20,794,672 -0.00(-3.92%)
Sep 06, 2017 0.0264 0.0270 0.0250 0.0255 17,450,360 -0.00(-3.59%)
Sep 05, 2017 0.0272 0.0275 0.0260 0.0265 12,099,791 -0.00(-2.76%)
Sep 01, 2017 0.0270 0.0270 0.0265 0.0272 14,058,591 +0.00(+1.87%)
Aug 31, 2017 0.0257 0.0269 0.0250 0.0267 15,272,588 +0.00(+4.30%)
Aug 30, 2017 0.0272 0.0280 0.0251 0.0256 19,521,956 -0.00(-5.19%)
Aug 29, 2017 0.0265 0.0285 0.0260 0.0270 20,064,876 -0.00(-1.46%)
Aug 28, 2017 0.0275 0.0290 0.0260 0.0274 20,687,692 -0.00(-2.84%)
Aug 25, 2017 0.0307 0.0310 0.0280 0.0282 24,761,912 -0.00(-6.93%)
Aug 24, 2017 0.0271 0.0307 0.0270 0.0303 62,569,552 +0.00(+10.18%)
Aug 23, 2017 0.0250 0.0275 0.0245 0.0275 23,569,772 +0.00(+8.33%)
Aug 22, 2017 0.0247 0.0260 0.0244 0.0254 15,986,776 +0.00(+4.04%)
Aug 21, 2017 0.0250 0.0260 0.0237 0.0244 14,414,212 -0.00(-0.81%)
Aug 18, 2017 0.0261 0.0267 0.0242 0.0246 29,096,336 -0.00(-8.21%)
Aug 17, 2017 0.0225 0.0274 0.0225 0.0268 48,374,984 +0.00(+16.52%)
Aug 16, 2017 0.0238 0.0240 0.0219 0.0230 19,792,452 -0.00(-1.71%)
Aug 15, 2017 0.0260 0.0265 0.0217 0.0234 48,385,708 -0.00(-11.70%)
Aug 14, 2017 0.0279 0.0280 0.0254 0.0265 21,827,226 -0.00(-4.88%)
Aug 11, 2017 0.0262 0.0279 0.0260 0.0279 19,185,874 +0.00(+7.15%)
Aug 10, 2017 0.0283 0.0290 0.0250 0.0260 34,566,224 -0.00(-8.77%)
Aug 09, 2017 0.0305 0.0310 0.0277 0.0285 24,657,520 -0.00(-5.32%)
Aug 08, 2017 0.0326 0.0334 0.0280 0.0301 38,632,140 -0.00(-5.35%)
Aug 07, 2017 0.0301 0.0337 0.0300 0.0318 49,711,928 +0.00(+6.71%)
Aug 04, 2017 0.0262 0.0310 0.0255 0.0298 51,019,880 +0.00(+15.08%)
Aug 03, 2017 0.0331 0.0375 0.0245 0.0259 215,655,536 -0.00(-15.37%)
Aug 02, 2017 0.0177 0.0308 0.0175 0.0306 282,282,432 +0.01(+75.86%)
Aug 01, 2017 0.0173 0.0175 0.0166 0.0174 12,559,869 +0.00(+0.53%)
Jul 31, 2017 0.0173 0.0175 0.0167 0.0173 12,560,331 +0.00(+3.64%)
Jul 28, 2017 0.0173 0.0175 0.0165 0.0167 11,685,447 -0.00(-2.34%)
Jul 27, 2017 0.0181 0.0182 0.0169 0.0171 17,773,520 -0.00(-5.00%)
Jul 26, 2017 0.0185 0.0185 0.0178 0.0180 9,137,277 +0.00(+0.00%)
Jul 25, 2017 0.0180 0.0184 0.0177 0.0180 14,620,078 +0.00(+2.27%)
Jul 24, 2017 0.0183 0.0184 0.0170 0.0176 8,830,879 -0.00(-2.76%)
Jul 21, 2017 0.0145 0.0194 0.0145 0.0181 11,849,212 -0.00(-2.16%)
Jul 20, 2017 0.0195 0.0180 0.0185 17,167,512 -0.00(-4.15%)
Jul 19, 2017 0.0192 0.0196 0.0180 0.0193 25,342,298 +0.00(+7.82%)
Jul 18, 2017 0.0163 0.0180 0.0155 0.0179 32,522,706 +0.00(+9.15%)
Jul 17, 2017 0.0175 0.0180 0.0160 0.0164 27,750,010 -0.00(-3.53%)
Jul 14, 2017 0.0182 0.0182 0.0170 0.0170 14,366,634 -0.00(-8.11%)
Jul 13, 2017 0.0187 0.0190 0.0180 0.0185 22,883,120 -0.00(-2.63%)
Jul 12, 2017 0.0192 0.0197 0.0185 0.0190 14,029,400 -0.00(-2.56%)
Jul 11, 2017 0.0198 0.0200 0.0190 0.0195 9,047,534 -0.00(-0.90%)
Jul 10, 2017 0.0195 0.0200 0.0190 0.0197 12,772,804 -0.00(-1.12%)
Jul 07, 2017 0.0195 0.0200 0.0190 0.0199 11,910,136 -0.00(-0.50%)
Jul 06, 2017 0.0205 0.0205 0.0190 0.0200 19,894,368 +0.00(+0.00%)
Jul 05, 2017 0.0209 0.0215 0.0200 0.0200 17,792,864 -0.00(-2.44%)
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.