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, 2018 0.0260 0.0260 0.0240 0.0247 16,460,602 +0.00(+1.98%)
Apr 27, 2018 0.0250 0.0255 0.0240 0.0242 19,167,530 -0.00(-2.42%)
Apr 26, 2018 0.0237 0.0249 0.0235 0.0248 18,505,992 +0.00(+5.53%)
Apr 25, 2018 0.0265 0.0270 0.0233 0.0235 32,515,396 -0.00(-9.62%)
Apr 24, 2018 0.0260 0.0273 0.0252 0.0260 34,724,112 +0.00(+3.17%)
Apr 23, 2018 0.0244 0.0259 0.0241 0.0252 27,605,630 +0.00(+4.56%)
Apr 20, 2018 0.0260 0.0269 0.0237 0.0241 25,337,252 +0.00(+2.12%)
Apr 19, 2018 0.0238 0.0244 0.0231 0.0236 16,402,867 +0.00(+0.85%)
Apr 18, 2018 0.0232 0.0239 0.0230 0.0234 15,307,474 +0.00(+0.43%)
Apr 17, 2018 0.0238 0.0245 0.0230 0.0233 29,371,172 +0.00(+0.00%)
Apr 16, 2018 0.0234 0.0240 0.0228 0.0233 23,371,448 +0.00(+2.19%)
Apr 13, 2018 0.0220 0.0232 0.0220 0.0228 35,753,112 +0.00(+2.70%)
Apr 12, 2018 0.0212 0.0225 0.0209 0.0222 20,977,324 +0.00(+5.21%)
Apr 11, 2018 0.0215 0.0224 0.0210 0.0211 12,959,699 -0.00(-4.09%)
Apr 10, 2018 0.0219 0.0228 0.0209 0.0220 15,311,138 -0.00(-2.22%)
Apr 09, 2018 0.0229 0.0229 0.0220 0.0225 15,545,135 +0.00(+1.35%)
Apr 06, 2018 0.0224 0.0232 0.0211 0.0222 8,831,662 -0.00(-1.77%)
Apr 05, 2018 0.0217 0.0231 0.0209 0.0226 15,619,646 +0.00(+7.62%)
Apr 04, 2018 0.0220 0.0230 0.0206 0.0210 9,730,029 -0.00(-1.41%)
Apr 03, 2018 0.0220 0.0226 0.0208 0.0213 24,150,620 -0.00(-3.18%)
Apr 02, 2018 0.0222 0.0249 0.0205 0.0220 23,941,486 -0.00(-8.33%)
Mar 29, 2018 0.0240 0.0240 0.0240 0 -0.00(-2.83%)
Mar 28, 2018 0.0252 0.0267 0.0245 0.0247 59,007,532 -0.00(-0.40%)
Mar 27, 2018 0.0238 0.0251 0.0229 0.0248 86,143,344 +0.00(+11.21%)
Mar 26, 2018 0.0204 0.0228 0.0203 0.0223 35,064,992 +0.00(+9.31%)
Mar 23, 2018 0.0203 0.0212 0.0200 0.0204 9,184,299 -0.00(-2.39%)
Mar 22, 2018 0.0208 0.0218 0.0200 0.0209 14,740,448 -0.00(-2.78%)
Mar 21, 2018 0.0208 0.0219 0.0202 0.0215 9,404,304 +0.00(+0.45%)
Mar 20, 2018 0.0204 0.0215 0.0202 0.0214 7,584,335 +0.00(+3.88%)
Mar 19, 2018 0.0204 0.0212 0.0204 0.0206 10,749,429 +0.00(+0.00%)
Mar 16, 2018 0.0209 0.0215 0.0201 0.0206 10,278,173 +0.00(+0.00%)
Mar 15, 2018 0.0205 0.0215 0.0201 0.0206 9,166,999 -0.00(-1.90%)
Mar 14, 2018 0.0205 0.0211 0.0203 0.0210 9,170,322 -0.00(-0.47%)
Mar 13, 2018 0.0209 0.0212 0.0200 0.0211 17,150,560 +0.00(+0.00%)
Mar 12, 2018 0.0219 0.0220 0.0207 0.0211 10,726,513 +0.00(+0.48%)
Mar 09, 2018 0.0215 0.0221 0.0205 0.0210 14,717,587 -0.00(-4.98%)
Mar 08, 2018 0.0250 0.0260 0.0212 0.0221 21,786,046 -0.00(-1.78%)
Mar 07, 2018 0.0217 0.0240 0.0210 0.0225 28,665,748 +0.00(+5.14%)
Mar 06, 2018 0.0208 0.0215 0.0200 0.0214 13,355,307 +0.00(+3.38%)
Mar 05, 2018 0.0200 0.0208 0.0200 0.0207 10,097,904 +0.00(+0.98%)
Mar 02, 2018 0.0203 0.0205 0.0199 0.0205 11,998,433 +0.00(+1.49%)
Mar 01, 2018 0.0205 0.0210 0.0200 0.0202 19,438,416 -0.00(-0.98%)
Feb 28, 2018 0.0205 0.0215 0.0202 0.0204 11,986,006 -0.00(-1.43%)
Feb 27, 2018 0.0203 0.0209 0.0200 0.0207 9,137,401 +0.00(+0.47%)
Feb 26, 2018 0.0201 0.0206 0.0201 0.0206 13,166,332 +0.00(+1.98%)
Feb 23, 2018 0.0202 0.0209 0.0200 0.0202 20,688,334 -0.00(-3.81%)
Feb 22, 2018 0.0214 0.0214 0.0201 0.0210 16,990,558 -0.00(-1.87%)
Feb 21, 2018 0.0207 0.0222 0.0205 0.0214 14,119,544 -0.00(-1.38%)
Feb 20, 2018 0.0218 0.0222 0.0206 0.0217 15,130,708 +0.00(+0.46%)
Feb 16, 2018 0.0216 0.0216 0.0216 0 +0.00(+2.86%)
Feb 15, 2018 0.0245 0.0250 0.0210 0.0210 13,033,211 -0.00(-1.41%)
Feb 14, 2018 0.0203 0.0219 0.0200 0.0213 35,455,264 +0.00(+5.97%)
Feb 13, 2018 0.0208 0.0211 0.0199 0.0201 39,114,212 -0.00(-4.29%)
Feb 12, 2018 0.0222 0.0225 0.0205 0.0210 36,146,008 -0.00(-7.46%)
Feb 09, 2018 0.0249 0.0250 0.0218 0.0227 23,182,732 -0.00(-5.84%)
Feb 08, 2018 0.0239 0.0250 0.0235 0.0241 16,407,794 +0.00(+1.69%)
Feb 07, 2018 0.0228 0.0240 0.0220 0.0237 18,888,876 +0.00(+3.72%)
Feb 06, 2018 0.0228 0.0236 0.0215 0.0228 24,599,528 +0.00(+3.86%)
Feb 05, 2018 0.0208 0.0240 0.0202 0.0220 30,156,006 +0.00(+2.33%)
Feb 02, 2018 0.0210 0.0220 0.0201 0.0215 48,661,848 -0.00(-2.71%)
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.