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 (%)
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%)
Mar 01, 2019 0.0243 0.0248 0.0236 0.0247 20,038,000 +0.00(+1.65%)
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%)
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.