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 (%)
May 26, 2017 0.2100 0.2100 0.2100 0 -0.00(-1.55%)
May 25, 2017 0.2133 0.2133 0.2133 0.2133 3,500 -0.01(-3.31%)
May 23, 2017 0.2206 0.2206 0.2206 0 +0.00(+2.08%)
May 19, 2017 0.2161 0.2161 0.2161 0 -0.03(-12.51%)
May 18, 2017 0.2470 0.2470 0.2470 0.2470 527 +0.00(+0.00%)
May 17, 2017 0.2510 0.2510 0.2470 0.2470 9,600 -0.00(-0.80%)
May 11, 2017 0.2490 0.2490 0.2490 0 -0.01(-2.89%)
May 09, 2017 0.2564 0.2564 0.2564 0 -0.01(-4.33%)
May 08, 2017 0.2900 0.2900 0.2680 0.2680 4,907 -0.02(-8.53%)
May 04, 2017 0.2930 0.2930 0.2930 0 -0.00(-1.35%)
May 03, 2017 0.2950 0.3070 0.2950 0.2970 3,599 -0.02(-6.31%)
May 01, 2017 0.3170 0.3170 0.3170 264 -0.02(-4.92%)
Apr 25, 2017 0.3334 0.3334 0.3334 0 -0.02(-6.61%)
Apr 21, 2017 0.3570 0.3570 0.3570 14 +0.01(+3.48%)
Apr 19, 2017 0.3450 0.3450 0.3450 0 -0.00(-1.15%)
Apr 18, 2017 0.3500 0.3500 0.3490 0.3490 2,950 -0.00(-0.99%)
Apr 17, 2017 0.3525 0.3525 0.3525 0.3525 3,150 -0.01(-3.90%)
Apr 13, 2017 0.3668 0.3668 0.3668 0.3668 3,050 -0.00(-1.27%)
Apr 12, 2017 0.3660 0.3810 0.3660 0.3715 5,823 -0.04(-9.39%)
Apr 11, 2017 0.4175 0.4175 0.4077 0.4100 11,275 -0.00(-0.89%)
Apr 10, 2017 0.4090 0.4250 0.4090 0.4137 20,479 +0.02(+4.21%)
Apr 07, 2017 0.3987 0.3987 0.3940 0.3970 1,250 +0.02(+6.06%)
Apr 06, 2017 0.3770 0.3770 0.3743 0.3743 2,355 -0.01(-2.78%)
Apr 05, 2017 0.4000 0.4000 0.3850 0.3850 780 -0.01(-2.97%)
Apr 04, 2017 0.3780 0.3973 0.3753 0.3968 1,840 +0.02(+4.81%)
Apr 03, 2017 0.3780 0.3786 0.3780 0.3786 5,413 +0.03(+7.59%)
Mar 31, 2017 0.3519 0.3519 0.3519 0.3519 2,694 +0.00(+0.83%)
Mar 29, 2017 0.3490 0.3490 0.3490 0 +0.02(+6.73%)
Mar 28, 2017 0.3270 0.3270 0.3240 0.3270 10,257 -0.01(-2.39%)
Mar 24, 2017 0.3350 0.3350 0.3350 0 -0.02(-5.55%)
Mar 23, 2017 0.3507 0.3547 0.3507 0.3547 1,520 +0.00(+1.01%)
Mar 22, 2017 0.3780 0.3780 0.3512 0.3512 2,026 -0.03(-7.59%)
Mar 21, 2017 0.3800 0.3800 0.3800 0.3800 1,400 -0.01(-1.30%)
Mar 20, 2017 0.3718 0.3850 0.3718 0.3850 1,600 -0.00(-0.52%)
Mar 17, 2017 0.3870 0.3870 0.3870 0.3870 100 -0.01(-2.27%)
Mar 16, 2017 0.3929 0.3960 0.3929 0.3960 5,000 -0.01(-2.41%)
Mar 14, 2017 0.4058 0.4058 0.4058 0 -0.02(-5.41%)
Mar 13, 2017 0.4290 0.4290 0.4290 0.4290 214 -0.01(-1.47%)
Mar 08, 2017 0.4354 0.4354 0.4354 0 -0.03(-6.77%)
Mar 07, 2017 0.4670 0.4670 0.4670 0.4670 1,085 +0.00(+0.43%)
Mar 03, 2017 0.4650 0.4650 0.4650 75 -0.01(-1.27%)
Mar 01, 2017 0.4710 0.4710 0.4710 50 +0.01(+1.29%)
Feb 28, 2017 0.4640 0.4700 0.4620 0.4650 6,308 +0.00(+0.82%)
Feb 27, 2017 0.4600 0.4620 0.4600 0.4612 4,425 +0.01(+2.04%)
Feb 24, 2017 0.4520 0.4520 0.4520 0.4520 700 +0.00(+0.00%)
Feb 23, 2017 0.4480 0.4520 0.4450 0.4520 1,443 +0.01(+1.37%)
Feb 22, 2017 0.4750 0.4750 0.4450 0.4459 4,323 -0.02(-4.27%)
Feb 21, 2017 0.4525 0.4658 0.4500 0.4658 14,975 +0.01(+2.24%)
Feb 17, 2017 0.4556 0.4556 0.4556 0 -0.00(-0.26%)
Feb 16, 2017 0.4831 0.4881 0.4568 0.4568 6,025 -0.03(-5.93%)
Feb 15, 2017 0.4948 0.4948 0.4845 0.4856 7,100 +0.01(+2.86%)
Feb 14, 2017 0.4927 0.4998 0.4721 0.4721 7,379 -0.03(-5.47%)
Feb 13, 2017 0.4940 0.4994 0.4940 0.4994 1,640 +0.00(+0.50%)
Feb 10, 2017 0.4969 0.4969 0.4969 0.4969 780 +0.01(+2.54%)
Feb 08, 2017 0.4846 0.4846 0.4846 1 +0.00(+0.75%)
Feb 07, 2017 0.4810 0.4810 0.4810 0.4810 2,550 +0.01(+1.48%)
Feb 06, 2017 0.4740 0.4740 0.4740 0.4740 1,000 -0.02(-4.07%)
Feb 03, 2017 0.5040 0.5040 0.4941 0.4941 3,500 -0.01(-1.18%)
Feb 02, 2017 0.5118 0.5118 0.5000 0.5000 1,200 -0.02(-3.29%)
Feb 01, 2017 0.5174 0.5174 0.5170 0.5170 245 -0.02(-3.54%)
Jan 31, 2017 0.5303 0.5360 0.5303 0.5360 363 +0.01(+1.13%)
Jan 30, 2017 0.5300 0.5300 0.5300 0.5300 188 +0.02(+4.50%)
Jan 27, 2017 0.5072 0.5072 0.5072 0.5072 500 -0.02(-4.36%)
Jan 25, 2017 0.5303 0.5303 0.5303 35 +0.00(+0.25%)
Jan 24, 2017 0.5290 0.5290 0.5290 0.5290 250 -0.00(-0.19%)
Jan 23, 2017 0.5300 0.5300 0.5300 0.5300 1,006 +0.04(+8.54%)
Jan 17, 2017 0.4883 0.4883 0.4883 0 -0.03(-6.63%)
Jan 13, 2017 0.5230 0.5230 0.5230 0 +0.03(+5.23%)
Jan 12, 2017 0.4966 0.4973 0.4966 0.4970 33,575 +0.01(+1.18%)
Jan 11, 2017 0.5000 0.4987 0.4800 0.4912 7,100 +0.01(+1.07%)
Jan 10, 2017 0.4940 0.4940 0.4860 0.4860 1,200 -0.01(-2.50%)
Jan 09, 2017 0.5075 0.5075 0.4985 0.4985 900 +0.01(+1.11%)
Jan 06, 2017 0.4902 0.4930 0.4902 0.4930 1,750 +0.02(+4.18%)
Jan 03, 2017 0.4732 0.4732 0.4732 0 -0.02(-3.23%)
Dec 30, 2016 0.4890 0.4890 0.4890 0 +0.03(+5.84%)
Dec 29, 2016 0.4777 0.4777 0.4620 0.4620 1,180 -0.04(-7.41%)
Dec 28, 2016 0.4686 0.5028 0.4686 0.4990 9,354 +0.06(+13.41%)
Dec 27, 2016 0.4400 0.4400 0.4400 0.4400 4,880 -0.01(-2.65%)
Dec 23, 2016 0.4520 0.4520 0.4520 0 -0.00(-0.51%)
Dec 22, 2016 0.4847 0.4847 0.4543 0.4543 15,000 -0.03(-6.91%)
Dec 20, 2016 0.4880 0.4880 0.4880 0 -0.03(-6.01%)
Dec 19, 2016 0.5475 0.5475 0.5055 0.5192 44,039 -0.04(-7.29%)
Dec 15, 2016 0.5600 0.5600 0.5600 0 -0.01(-1.08%)
Dec 14, 2016 0.5661 0.5661 0.5661 0.5661 500 -0.01(-1.89%)
Dec 12, 2016 0.5770 0.5770 0.5770 0 -0.02(-2.83%)
Dec 09, 2016 0.5938 0.5938 0.5938 0.5938 150 -0.01(-1.02%)
Dec 08, 2016 0.5999 0.5999 0.5999 0.5999 100 +0.08(+14.48%)
Dec 07, 2016 0.5470 0.5470 0.5230 0.5240 1,800 -0.05(-8.07%)
Dec 06, 2016 0.5840 0.5840 0.5700 0.5700 2,500 -0.02(-2.73%)
Dec 05, 2016 0.5860 0.6058 0.5860 0.5860 7,304 +0.04(+7.92%)
Dec 01, 2016 0.5430 0.5430 0.5430 0 -0.02(-2.88%)
Nov 29, 2016 0.5591 0.5591 0.5591 0 +0.01(+0.96%)
Nov 28, 2016 0.5538 0.5538 0.5538 0.5538 11,300 +0.04(+7.22%)
Nov 23, 2016 0.5165 0.5165 0.5165 0 +0.02(+4.11%)
Nov 22, 2016 0.5300 0.5300 0.4961 0.4961 28,187 -0.07(-12.84%)
Nov 21, 2016 0.5540 0.5692 0.5540 0.5692 14,500 +0.01(+1.95%)
Nov 18, 2016 0.5980 0.5980 0.5583 0.5583 4,450 -0.02(-3.41%)
Nov 16, 2016 0.5780 0.5780 0.5780 85 +0.01(+1.58%)
Nov 15, 2016 0.5600 0.5737 0.5540 0.5690 9,899 -0.02(-2.65%)
Nov 14, 2016 0.5730 0.5845 0.5575 0.5845 1,500 +0.01(+1.83%)
Nov 11, 2016 0.6009 0.6045 0.5522 0.5740 64,500 -0.05(-7.27%)
Nov 10, 2016 0.6255 0.6486 0.6190 0.6190 4,100 -0.03(-4.77%)
Nov 09, 2016 0.6438 0.6500 0.6215 0.6500 3,955 +0.02(+3.50%)
Nov 08, 2016 0.6452 0.6487 0.6280 0.6280 5,023 -0.01(-0.90%)
Nov 07, 2016 0.5840 0.6337 0.5840 0.6337 6,700 +0.06(+9.92%)
Nov 04, 2016 0.5870 0.5908 0.5720 0.5765 8,100 -0.02(-2.62%)
Nov 03, 2016 0.6367 0.6367 0.5920 0.5920 39,393 -0.03(-4.05%)
Nov 02, 2016 0.6373 0.6531 0.6142 0.6170 41,775 -0.02(-3.59%)
Nov 01, 2016 0.6306 0.6410 0.6216 0.6400 42,100 +0.06(+11.07%)
Oct 31, 2016 0.5570 0.5790 0.5570 0.5762 33,350 -0.02(-3.16%)
Oct 27, 2016 0.5950 0.5950 0.5950 0 -0.04(-5.99%)
Oct 26, 2016 0.6301 0.6329 0.6030 0.6329 10,100 -0.01(-2.13%)
Oct 25, 2016 0.6500 0.6500 0.6392 0.6467 5,100 +0.01(+1.30%)
Oct 24, 2016 0.6384 0.6384 0.6384 0.6384 3,000 +0.03(+4.14%)
Oct 21, 2016 0.6323 0.6730 0.6130 0.6130 24,385 -0.06(-9.19%)
Oct 20, 2016 0.7151 0.7151 0.6570 0.6750 10,200 -0.04(-4.98%)
Oct 19, 2016 0.6731 0.7104 0.6648 0.7104 59,250 +0.12(+19.80%)
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.