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 (%)
Jun 30, 2017 0.2737 0.2737 0.2737 0 -0.01(-2.18%)
Jun 29, 2017 0.2798 0.2798 0.2798 0.2798 444 -0.01(-3.18%)
Jun 28, 2017 0.2893 0.2893 0.2818 0.2890 3,180 +0.00(+0.42%)
Jun 27, 2017 0.2878 0.2878 0.2878 0.2878 250 +0.02(+6.59%)
Jun 26, 2017 0.2770 0.2770 0.2699 0.2700 12,245 +0.01(+3.05%)
Jun 23, 2017 0.2760 0.2806 0.2620 0.2620 7,937 -0.03(-9.31%)
Jun 22, 2017 0.2850 0.2889 0.2813 0.2889 25,089 +0.01(+4.22%)
Jun 21, 2017 0.2796 0.2796 0.2771 0.2772 21,000 -0.00(-1.00%)
Jun 20, 2017 0.2850 0.2850 0.2800 0.2800 3,963 +0.00(+1.67%)
Jun 19, 2017 0.2889 0.2889 0.2679 0.2754 2,388 -0.01(-2.27%)
Jun 16, 2017 0.2994 0.2994 0.2818 0.2818 1,875 -0.01(-4.67%)
Jun 15, 2017 0.3060 0.3060 0.2955 0.2956 2,159 -0.02(-5.44%)
Jun 14, 2017 0.3281 0.3281 0.3126 0.3126 5,600 -0.02(-5.24%)
Jun 13, 2017 0.3430 0.3430 0.3299 0.3299 1,259 -0.01(-3.93%)
Jun 12, 2017 0.3399 0.3462 0.3399 0.3434 20,900 +0.00(+0.97%)
Jun 09, 2017 0.3956 0.3988 0.3401 0.3401 11,978 -0.05(-13.63%)
Jun 08, 2017 0.3953 0.3953 0.3926 0.3937 1,115 +0.06(+19.68%)
Jun 06, 2017 0.3290 0.3290 0.3290 0 -0.02(-6.67%)
Jun 05, 2017 0.3660 0.3660 0.3525 0.3525 1,050 +0.03(+9.13%)
Jun 02, 2017 0.3230 0.3230 0.3230 0.3230 1,000 +0.03(+8.43%)
Jun 01, 2017 0.2988 0.2988 0.2908 0.2979 5,017 +0.09(+41.86%)
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%)
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.