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

Hempco Food and Fiber Inc (OP: HMPPF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2017 1.488 1.680 1.488 1.608 45,772 +0.09(+5.81%)
Nov 29, 2017 1.647 1.647 1.505 1.520 40,692 -0.15(-8.76%)
Nov 28, 2017 1.705 1.714 1.494 1.666 126,383 -0.12(-6.87%)
Nov 27, 2017 1.898 1.917 1.738 1.789 177,775 -0.14(-7.45%)
Nov 24, 2017 1.959 1.968 1.870 1.933 63,668 +0.01(+0.54%)
Nov 22, 2017 1.941 2.050 1.920 1.923 34,504 +0.06(+3.23%)
Nov 21, 2017 1.990 2.000 1.842 1.862 58,109 -0.12(-5.97%)
Nov 20, 2017 1.952 2.050 1.850 1.981 84,997 +0.13(+7.31%)
Nov 17, 2017 1.340 1.901 1.340 1.846 143,026 +0.40(+27.80%)
Nov 16, 2017 1.640 1.641 1.374 1.444 77,228 -0.32(-18.20%)
Nov 15, 2017 2.329 2.357 1.757 1.766 153,641 -0.52(-22.62%)
Nov 14, 2017 2.172 2.465 2.034 2.282 335,580 +0.28(+14.10%)
Nov 13, 2017 1.276 2.244 1.256 2.000 306,569 +0.93(+87.21%)
Nov 10, 2017 1.034 1.075 0.8705 1.068 113,894 +0.31(+41.73%)
Nov 09, 2017 0.7024 0.7700 0.6942 0.7537 10,888 +0.06(+8.60%)
Nov 08, 2017 0.6930 0.7510 0.6930 0.6940 17,444 +0.01(+1.28%)
Nov 07, 2017 0.6743 0.6981 0.6743 0.6852 4,820 +0.01(+1.90%)
Nov 06, 2017 0.7180 0.7180 0.6724 0.6724 8,217 -0.05(-6.48%)
Nov 03, 2017 0.7005 0.7478 0.6864 0.7190 17,904 +0.08(+12.01%)
Nov 02, 2017 0.6272 0.6419 0.6256 0.6419 6,766 +0.03(+5.47%)
Nov 01, 2017 0.6100 0.6100 0.6086 0.6086 325 -0.00(-0.13%)
Oct 31, 2017 0.5952 0.6094 0.5952 0.6094 1,175 +0.02(+3.82%)
Oct 30, 2017 0.5860 0.5870 0.5860 0.5870 4,000 +0.00(+0.39%)
Oct 27, 2017 0.5847 0.5847 0.5847 0.5847 4,000 -0.00(-0.54%)
Oct 26, 2017 0.5737 0.6011 0.5736 0.5879 5,650 +0.01(+2.08%)
Oct 25, 2017 0.5784 0.5784 0.5750 0.5759 8,075 -0.02(-3.31%)
Oct 24, 2017 0.6187 0.6187 0.5956 0.5956 5,120 -0.00(-0.57%)
Oct 23, 2017 0.5827 0.5990 0.5827 0.5990 1,200 +0.04(+6.72%)
Oct 20, 2017 0.5611 0.5613 0.5583 0.5613 1,650 -0.01(-0.90%)
Oct 19, 2017 0.5630 0.5664 0.5630 0.5664 3,270 +0.01(+2.11%)
Oct 18, 2017 0.5547 0.5547 0.5547 0.5547 18,000 +0.03(+4.88%)
Oct 17, 2017 0.5920 0.6030 0.5289 0.5289 12,793 -0.06(-10.79%)
Oct 16, 2017 0.6426 0.6426 0.5880 0.5929 8,899 +0.09(+18.11%)
Oct 12, 2017 0.5020 0.5020 0.5020 0 +0.02(+3.12%)
Oct 11, 2017 0.4980 0.5084 0.4820 0.4868 14,039 -0.01(-2.56%)
Oct 10, 2017 0.5003 0.5090 0.4996 0.4996 5,180 +0.02(+5.09%)
Oct 06, 2017 0.4754 0.4754 0.4754 0 +0.00(+0.25%)
Oct 05, 2017 0.4824 0.4824 0.4742 0.4742 5,495 -0.00(-0.79%)
Oct 04, 2017 0.4620 0.4780 0.4595 0.4780 23,615 +0.03(+6.22%)
Oct 03, 2017 0.4750 0.4846 0.4500 0.4500 113,509 -0.03(-5.46%)
Oct 02, 2017 0.4536 0.4760 0.4534 0.4760 1,600 +0.03(+7.55%)
Sep 29, 2017 0.4353 0.4426 0.4353 0.4426 1,125 -0.00(-0.43%)
Sep 28, 2017 0.4449 0.4449 0.4246 0.4445 12,257 +0.00(+1.02%)
Sep 27, 2017 0.4312 0.4469 0.4302 0.4400 5,399 -0.02(-4.12%)
Sep 26, 2017 0.4547 0.4589 0.4547 0.4589 5,690 +0.02(+4.46%)
Sep 25, 2017 0.4250 0.4393 0.4250 0.4393 1,880 +0.03(+6.52%)
Sep 22, 2017 0.4124 0.4124 0.4124 0.4124 200 -0.00(-0.75%)
Sep 21, 2017 0.4313 0.4340 0.3990 0.4155 33,743 +0.00(+1.00%)
Sep 20, 2017 0.4430 0.4430 0.4114 0.4114 9,377 +0.01(+3.00%)
Sep 19, 2017 0.4370 0.4370 0.3933 0.3994 16,967 -0.03(-6.09%)
Sep 18, 2017 0.3996 0.4253 0.3955 0.4253 36,248 +0.03(+7.59%)
Sep 15, 2017 0.3815 0.3953 0.3815 0.3953 13,800 +0.03(+7.36%)
Sep 14, 2017 0.3740 0.3780 0.3680 0.3682 21,838 -0.01(-1.55%)
Sep 13, 2017 0.3607 0.3815 0.3607 0.3740 3,515 +0.01(+2.44%)
Sep 12, 2017 0.3745 0.3787 0.3651 0.3651 2,870 -0.01(-2.25%)
Sep 11, 2017 0.2912 0.3735 0.2912 0.3735 5,500 +0.07(+23.27%)
Sep 08, 2017 0.3096 0.3096 0.3030 0.3030 1,300 +0.02(+5.76%)
Sep 05, 2017 0.2865 0.2865 0.2865 90 -0.02(-6.03%)
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.