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 (%)
Feb 28, 2019 0.0244 0.0247 0.0238 0.0243 17,886,460 +0.00(+1.25%)
Feb 27, 2019 0.0244 0.0250 0.0233 0.0240 21,956,870 -0.00(-0.41%)
Feb 26, 2019 0.0242 0.0247 0.0239 0.0241 24,052,396 +0.00(+0.84%)
Feb 25, 2019 0.0248 0.0250 0.0239 0.0239 33,880,808 -0.00(-3.63%)
Feb 22, 2019 0.0253 0.0260 0.0248 0.0248 21,542,500 -0.00(-1.98%)
Feb 21, 2019 0.0256 0.0260 0.0250 0.0253 23,775,792 -0.00(-2.69%)
Feb 20, 2019 0.0257 0.0274 0.0255 0.0260 20,151,664 +0.00(+0.78%)
Feb 19, 2019 0.0259 0.0265 0.0255 0.0258 22,438,112 -0.00(-1.15%)
Feb 15, 2019 0.0262 0.0270 0.0255 0.0261 24,137,500 +0.00(+2.35%)
Feb 14, 2019 0.0258 0.0262 0.0254 0.0255 17,824,662 -0.00(-1.16%)
Feb 13, 2019 0.0260 0.0265 0.0255 0.0258 19,384,086 -0.00(-0.77%)
Feb 12, 2019 0.0270 0.0270 0.0257 0.0260 19,589,116 -0.00(-1.89%)
Feb 11, 2019 0.0252 0.0270 0.0252 0.0265 22,927,734 +0.00(+3.11%)
Feb 08, 2019 0.0265 0.0280 0.0255 0.0257 24,608,000 -0.00(-3.02%)
Feb 07, 2019 0.0276 0.0280 0.0252 0.0265 38,053,540 -0.00(-2.93%)
Feb 06, 2019 0.0285 0.0294 0.0270 0.0273 35,595,920 -0.00(-4.88%)
Feb 05, 2019 0.0283 0.0299 0.0277 0.0287 17,710,728 +0.00(+2.14%)
Feb 04, 2019 0.0293 0.0300 0.0280 0.0281 28,336,616 -0.00(-3.10%)
Feb 01, 2019 0.0294 0.0300 0.0285 0.0290 25,616,900 -0.00(-1.02%)
Jan 31, 2019 0.0289 0.0294 0.0284 0.0293 26,142,798 +0.00(+3.17%)
Jan 30, 2019 0.0288 0.0288 0.0280 0.0284 14,857,916 +0.00(+0.00%)
Jan 29, 2019 0.0285 0.0294 0.0281 0.0284 21,690,004 +0.00(+0.00%)
Jan 28, 2019 0.0294 0.0294 0.0280 0.0284 21,711,202 -0.00(-1.39%)
Jan 25, 2019 0.0288 0.0300 0.0280 0.0288 17,734,700 +0.00(+1.05%)
Jan 24, 2019 0.0295 0.0300 0.0275 0.0285 15,227,430 +0.00(+3.26%)
Jan 23, 2019 0.0287 0.0300 0.0273 0.0276 25,236,092 -0.00(-2.13%)
Jan 22, 2019 0.0295 0.0304 0.0280 0.0282 34,932,708 -0.00(-3.09%)
Jan 18, 2019 0.0327 0.0330 0.0280 0.0291 42,352,900 -0.00(-5.21%)
Jan 17, 2019 0.0300 0.0315 0.0292 0.0307 17,951,676 +0.00(+5.14%)
Jan 16, 2019 0.0285 0.0303 0.0281 0.0292 28,550,012 +0.00(+1.74%)
Jan 15, 2019 0.0320 0.0328 0.0281 0.0287 62,882,468 -0.00(-7.42%)
Jan 14, 2019 0.0334 0.0350 0.0307 0.0310 34,448,844 -0.00(-3.13%)
Jan 11, 2019 0.0334 0.0335 0.0319 0.0320 27,125,700 -0.00(-4.48%)
Jan 10, 2019 0.0318 0.0357 0.0318 0.0335 24,647,772 +0.00(+0.90%)
Jan 09, 2019 0.0317 0.0335 0.0311 0.0332 25,427,520 +0.00(+6.41%)
Jan 08, 2019 0.0350 0.0360 0.0310 0.0312 48,620,396 -0.00(-9.83%)
Jan 07, 2019 0.0359 0.0363 0.0335 0.0346 34,604,052 -0.00(-1.98%)
Jan 04, 2019 0.0368 0.0377 0.0350 0.0353 27,450,100 -0.00(-1.40%)
Jan 03, 2019 0.0368 0.0371 0.0350 0.0358 30,275,460 -0.00(-2.19%)
Jan 02, 2019 0.0376 0.0389 0.0350 0.0366 30,124,516 -0.00(-2.92%)
Dec 31, 2018 0.0400 0.0400 0.0345 0.0377 51,034,100 +0.00(+13.21%)
Dec 28, 2018 0.0330 0.0350 0.0327 0.0333 37,058,800 +0.00(+1.83%)
Dec 27, 2018 0.0340 0.0350 0.0317 0.0327 34,898,632 -0.00(-3.82%)
Dec 26, 2018 0.0320 0.0350 0.0300 0.0340 83,453,136 +0.00(+5.92%)
Dec 24, 2018 0.0395 0.0413 0.0305 0.0321 113,262,304 -0.01(-15.53%)
Dec 21, 2018 0.0489 0.0489 0.0340 0.0380 181,704,480 -0.00(-9.52%)
Dec 20, 2018 0.0490 0.0540 0.0400 0.0420 272,522,912 -0.00(-10.45%)
Dec 19, 2018 0.0401 0.0471 0.0398 0.0469 103,125,976 +0.01(+15.80%)
Dec 18, 2018 0.0399 0.0415 0.0382 0.0405 72,185,840 +0.00(+3.32%)
Dec 17, 2018 0.0365 0.0420 0.0360 0.0392 80,112,440 +0.00(+3.43%)
Dec 14, 2018 0.0373 0.0395 0.0343 0.0379 109,523,296 +0.00(+3.27%)
Dec 13, 2018 0.0443 0.0495 0.0356 0.0367 192,375,648 -0.01(-17.16%)
Dec 12, 2018 0.0370 0.0450 0.0353 0.0443 215,648,304 +0.01(+29.53%)
Dec 11, 2018 0.0346 0.0350 0.0320 0.0342 46,750,680 +0.00(+2.70%)
Dec 10, 2018 0.0310 0.0345 0.0310 0.0333 50,143,132 +0.00(+2.46%)
Dec 07, 2018 0.0295 0.0333 0.0292 0.0325 46,427,100 +0.00(+10.17%)
Dec 06, 2018 0.0317 0.0319 0.0286 0.0295 41,056,376 -0.00(-6.35%)
Dec 04, 2018 0.0325 0.0344 0.0302 0.0315 42,546,300 -0.00(-2.78%)
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.