Skip to main content
Login
Contact
E-Edition
Subscribe
Search form
Search
The Newport Daily Express
Click for weather forecast
Home
Forms
News
Sports
Classifieds
Place a Classified Ad
Obituaries
Entertainment
Special Sections
Talking About...
Photos
Videos
Games
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
Nasdaq Composite
Standard & Poors 500
New York Composite
Gold
Crude Oil
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries
Marijuana Inc
(OP:
HEMP
)
0.0082
USD
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Apr 14, 2021
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 14, 2021
0.0090
0.0093
0.0080
0.0082
75,304,062
-0.00(-8.89%)
Apr 13, 2021
0.0099
0.0102
0.0090
0.0090
64,872,125
-0.00(-8.16%)
Apr 12, 2021
0.0104
0.0104
0.0094
0.0098
51,466,166
-0.00(-4.85%)
Apr 09, 2021
0.0105
0.0105
0.0100
0.0103
21,733,502
+0.00(+0.00%)
Apr 08, 2021
0.0105
0.0110
0.0100
0.0103
30,867,128
-0.00(-0.96%)
Apr 07, 2021
0.0109
0.0111
0.0102
0.0104
25,161,175
-0.00(-3.70%)
Apr 06, 2021
0.0110
0.0118
0.0101
0.0108
35,851,453
+0.00(+0.93%)
Apr 05, 2021
0.0110
0.0115
0.0102
0.0107
39,790,506
-0.00(-2.73%)
Apr 01, 2021
0.0109
0.0116
0.0101
0.0110
36,550,600
+0.00(+10.00%)
Mar 31, 2021
0.0100
0.0125
0.0096
0.0100
84,420,731
+0.00(+3.09%)
Mar 30, 2021
0.0095
0.0105
0.0091
0.0097
54,728,562
-0.00(-3.96%)
Mar 29, 2021
0.0110
0.0110
0.0099
0.0101
27,097,616
-0.00(-1.94%)
Mar 26, 2021
0.0104
0.0114
0.0100
0.0103
40,438,400
+0.00(+0.00%)
Mar 25, 2021
0.0117
0.0118
0.0100
0.0103
59,487,719
-0.00(-8.04%)
Mar 24, 2021
0.0121
0.0123
0.0104
0.0112
50,209,956
-0.00(-7.44%)
Mar 23, 2021
0.0128
0.0129
0.0119
0.0121
39,885,484
-0.00(-1.63%)
Mar 22, 2021
0.0126
0.0129
0.0122
0.0123
32,103,184
-0.00(-3.15%)
Mar 19, 2021
0.0125
0.0129
0.0123
0.0127
29,161,900
+0.00(+1.60%)
Mar 18, 2021
0.0128
0.0130
0.0122
0.0125
35,279,759
-0.00(-1.57%)
Mar 17, 2021
0.0131
0.0133
0.0124
0.0127
29,020,431
-0.00(-0.78%)
Mar 16, 2021
0.0130
0.0134
0.0123
0.0128
37,290,619
+0.00(+0.00%)
Mar 15, 2021
0.0125
0.0135
0.0123
0.0128
49,614,550
+0.00(+0.79%)
Mar 12, 2021
0.0130
0.0131
0.0120
0.0127
29,633,400
-0.00(-1.55%)
Mar 11, 2021
0.0131
0.0138
0.0120
0.0129
47,506,222
-0.00(-1.53%)
Mar 10, 2021
0.0130
0.0135
0.0124
0.0131
38,644,137
+0.00(+3.15%)
Mar 09, 2021
0.0122
0.0130
0.0112
0.0127
38,744,712
+0.00(+6.72%)
Mar 08, 2021
0.0120
0.0130
0.0112
0.0119
58,383,075
+0.00(+7.21%)
Mar 05, 2021
0.0100
0.0126
0.0098
0.0111
76,314,500
+0.00(+11.00%)
Mar 04, 2021
0.0120
0.0122
0.0095
0.0100
156,865,975
-0.00(-11.50%)
Mar 03, 2021
0.0140
0.0145
0.0105
0.0113
98,557,669
-0.00(-18.71%)
Mar 02, 2021
0.0140
0.0149
0.0138
0.0139
57,311,237
-0.00(-0.71%)
Mar 01, 2021
0.0140
0.0150
0.0137
0.0140
44,405,053
+0.00(+2.19%)
Feb 26, 2021
0.0155
0.0158
0.0135
0.0137
85,607,100
-0.00(-8.67%)
Feb 25, 2021
0.0158
0.0162
0.0140
0.0150
83,695,400
-0.00(-5.66%)
Feb 24, 2021
0.0155
0.0170
0.0154
0.0159
90,565,031
+0.00(+6.00%)
Feb 23, 2021
0.0160
0.0165
0.0130
0.0150
147,321,813
-0.00(-7.41%)
Feb 22, 2021
0.0160
0.0170
0.0153
0.0162
128,547,075
+0.00(+4.52%)
Feb 19, 2021
0.0134
0.0170
0.0130
0.0155
194,993,300
+0.00(+19.23%)
Feb 18, 2021
0.0151
0.0165
0.0121
0.0130
184,087,163
-0.00(-18.75%)
Feb 17, 2021
0.0170
0.0173
0.0150
0.0160
96,135,612
-0.00(-1.84%)
Feb 16, 2021
0.0164
0.0174
0.0149
0.0163
159,970,288
+0.00(+8.67%)
Feb 12, 2021
0.0167
0.0169
0.0125
0.0150
215,887,200
-0.00(-10.18%)
Feb 11, 2021
0.0230
0.0240
0.0135
0.0167
522,991,100
-0.00(-21.23%)
Feb 10, 2021
0.0286
0.0298
0.0190
0.0212
395,557,900
-0.00(-12.03%)
Feb 09, 2021
0.0143
0.0410
0.0140
0.0241
434,101,950
+0.00(+12.62%)
Feb 08, 2021
0.0146
0.0247
0.0131
0.0214
526,942,050
+0.01(+73.98%)
Feb 05, 2021
0.0093
0.0139
0.0092
0.0123
429,414,400
+0.00(+35.16%)
Feb 04, 2021
0.0071
0.0115
0.0069
0.0091
611,961,900
+0.00(+33.82%)
Feb 03, 2021
0.0066
0.0070
0.0063
0.0068
102,194,181
+0.00(+6.25%)
Feb 02, 2021
0.0066
0.0068
0.0060
0.0064
65,005,431
+0.00(+4.92%)
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
.