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

Hempfusion Wellness Inc (OP: CBDHF )

0.0001 UNCHANGED
Last Price Updated: 10:04 AM EST, Feb 29, 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 (%)
Jan 31, 2022 0.1250 0.1316 0.1145 0.1220 206,016 +0.00(+1.75%)
Jan 28, 2022 0.1190 0.1266 0.1169 0.1199 195,094 -0.00(-0.91%)
Jan 27, 2022 0.1300 0.1300 0.1093 0.1210 142,491 +0.00(+1.77%)
Jan 26, 2022 0.1125 0.1266 0.1050 0.1189 94,060 -0.01(-4.88%)
Jan 25, 2022 0.1080 0.1250 0.1080 0.1250 223,596 +0.01(+11.61%)
Jan 24, 2022 0.1085 0.1251 0.1035 0.1120 271,976 -0.00(-0.53%)
Jan 21, 2022 0.1188 0.1225 0.1100 0.1126 289,807 +0.00(+2.36%)
Jan 20, 2022 0.1216 0.1255 0.1100 0.1100 214,036 -0.01(-7.56%)
Jan 19, 2022 0.1101 0.1290 0.1100 0.1190 308,948 -0.00(-0.83%)
Jan 18, 2022 0.1230 0.1300 0.1069 0.1200 499,871 -0.00(-0.17%)
Jan 14, 2022 0.1202 0 -0.00(-3.84%)
Jan 13, 2022 0.1155 0.1352 0.1155 0.1250 152,547 -0.00(-2.04%)
Jan 12, 2022 0.1291 0.1301 0.1202 0.1276 174,822 +0.00(+0.79%)
Jan 11, 2022 0.1250 0.1266 0.1234 0.1266 20,754 +0.00(+0.96%)
Jan 10, 2022 0.1291 0.1291 0.1200 0.1254 165,574 +0.01(+4.50%)
Jan 07, 2022 0.1416 0.1416 0.1200 0.1200 334,709 -0.02(-12.98%)
Jan 06, 2022 0.1400 0.1410 0.1308 0.1379 121,287 -0.00(-1.50%)
Jan 05, 2022 0.1415 0.1516 0.1400 0.1400 101,855 -0.01(-5.41%)
Jan 04, 2022 0.1505 0.1546 0.1437 0.1480 57,572 -0.00(-1.33%)
Jan 03, 2022 0.1330 0.1683 0.1330 0.1500 21,973 +0.00(+2.39%)
Dec 31, 2021 0.1425 0.1565 0.1425 0.1465 87,495 -0.00(-2.98%)
Dec 30, 2021 0.1400 0.1650 0.1400 0.1510 154,460 +0.01(+8.17%)
Dec 29, 2021 0.1500 0.1600 0.1375 0.1396 175,884 -0.03(-19.21%)
Dec 28, 2021 0.1400 0.1900 0.1400 0.1728 6,809 +0.02(+11.48%)
Dec 27, 2021 0.1400 0.1850 0.1400 0.1550 222,221 -0.00(-1.71%)
Dec 23, 2021 0.1480 0.1577 0.1425 0.1577 149,979 +0.01(+9.44%)
Dec 22, 2021 0.1400 0.1596 0.1400 0.1441 95,009 +0.00(+2.93%)
Dec 21, 2021 0.1400 0.1600 0.1390 0.1400 28,864 -0.00(-2.85%)
Dec 20, 2021 0.1179 0.1509 0.1179 0.1441 121,962 -0.01(-4.57%)
Dec 17, 2021 0.1385 0.1608 0.1385 0.1510 59,224 +0.00(+2.17%)
Dec 16, 2021 0.1425 0.1520 0.1425 0.1478 142,635 -0.00(-2.76%)
Dec 15, 2021 0.1206 0.1550 0.1206 0.1520 293,920 +0.01(+4.83%)
Dec 14, 2021 0.1400 0.1642 0.1310 0.1450 586,608 +0.00(+1.19%)
Dec 13, 2021 0.1500 0.1549 0.1400 0.1433 317,167 -0.01(-4.47%)
Dec 10, 2021 0.1777 0.1777 0.1494 0.1500 64,369 -0.02(-11.76%)
Dec 09, 2021 0.1610 0.1785 0.1553 0.1700 23,260 +0.01(+6.25%)
Dec 08, 2021 0.1876 0.1876 0.1515 0.1600 94,540 +0.00(+1.91%)
Dec 07, 2021 0.1685 0.1758 0.1550 0.1570 90,360 -0.01(-7.76%)
Dec 06, 2021 0.1400 0.1760 0.1400 0.1702 107,402 +0.01(+8.41%)
Dec 03, 2021 0.1796 0.1890 0.1570 0.1570 67,021 -0.03(-13.97%)
Dec 02, 2021 0.1710 0.1940 0.1532 0.1825 638,278 +0.03(+16.02%)
Dec 01, 2021 0.1390 0.1899 0.1390 0.1573 653,921 -0.02(-10.11%)
Nov 30, 2021 0.1800 0.1801 0.1591 0.1750 188,411 -0.01(-2.78%)
Nov 29, 2021 0.1800 0.1900 0.1791 0.1800 186,036 +0.00(+1.81%)
Nov 26, 2021 0.1745 0.1768 0.1635 0.1768 24,422 +0.00(+0.51%)
Nov 24, 2021 0.1700 0.1759 0.1625 0.1759 230,081 +0.01(+6.03%)
Nov 23, 2021 0.1758 0.1758 0.1491 0.1659 490,360 -0.01(-7.83%)
Nov 22, 2021 0.1829 0.1885 0.1700 0.1800 210,406 +0.00(+0.00%)
Nov 19, 2021 0.1800 0.2005 0.1791 0.1800 87,111 -0.02(-8.07%)
Nov 18, 2021 0.1713 0.1958 0.1835 0.1958 150,287 -0.01(-2.59%)
Nov 17, 2021 0.1960 0.2199 0.1900 0.2010 216,920 +0.02(+11.67%)
Nov 16, 2021 0.2000 0.2070 0.1800 0.1800 350,024 -0.03(-12.66%)
Nov 15, 2021 0.2400 0.2599 0.2050 0.2061 315,504 -0.03(-13.77%)
Nov 12, 2021 0.1950 0.2600 0.1900 0.2390 951,070 +0.05(+25.79%)
Nov 11, 2021 0.1700 0.1910 0.1700 0.1900 303,392 +0.01(+2.70%)
Nov 10, 2021 0.1800 0.1850 345,870 +0.01(+8.82%)
Nov 09, 2021 0.1830 0.1950 0.1700 0.1700 354,104 -0.02(-10.99%)
Nov 08, 2021 0.1500 0.1910 0.1443 0.1910 337,260 +0.04(+27.93%)
Nov 05, 2021 0.1700 0.1700 0.1285 0.1493 503,735 -0.01(-5.86%)
Nov 04, 2021 0.1650 0.1804 0.1584 0.1586 365,908 -0.01(-3.88%)
Nov 03, 2021 0.1625 0.1651 0.1500 0.1650 81,435 +0.00(+2.68%)
Nov 02, 2021 0.1600 0.1704 0.1490 0.1607 227,857 +0.00(+0.44%)
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.