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 (%)
Aug 20, 2019 0.4975 0.4975 0.4975 0 -0.02(-3.59%)
Aug 19, 2019 0.5314 0.5314 0.4986 0.5160 6,429 +0.01(+2.69%)
Aug 16, 2019 0.5000 0.5200 0.5000 0.5025 4,200 +0.00(+0.44%)
Aug 15, 2019 0.5293 0.5293 0.4760 0.5003 12,091 -0.04(-7.02%)
Aug 14, 2019 0.5752 0.5769 0.5298 0.5381 13,374 -0.03(-5.70%)
Aug 13, 2019 0.5700 0.5729 0.5473 0.5706 8,015 +0.00(+0.05%)
Aug 12, 2019 0.5703 0.5703 0.5703 0.5703 831 +0.00(+0.76%)
Aug 09, 2019 0.5650 0.5660 0.5600 0.5660 1,400 -0.01(-1.05%)
Aug 08, 2019 0.5607 0.5850 0.5520 0.5720 4,087 -0.00(-0.33%)
Aug 07, 2019 0.5970 0.5970 0.5419 0.5739 3,930 -0.01(-1.90%)
Aug 06, 2019 0.5760 0.5850 0.5200 0.5850 12,295 +0.05(+9.35%)
Aug 02, 2019 0.5350 0.5350 0.5350 0 +0.00(+0.00%)
Aug 01, 2019 0.5393 0.5393 0.5090 0.5350 4,429 -0.01(-1.09%)
Jul 31, 2019 0.5300 0.5600 0.5300 0.5409 100,298 +0.00(+0.71%)
Jul 30, 2019 0.4972 0.5400 0.4950 0.5371 2,910 +0.00(+0.07%)
Jul 29, 2019 0.5293 0.5367 0.5042 0.5367 6,086 +0.00(+0.22%)
Jul 26, 2019 0.5539 0.5651 0.5355 0.5355 1,100 -0.02(-3.16%)
Jul 24, 2019 0.5530 0.5530 0.5530 0 -0.01(-2.64%)
Jul 23, 2019 0.5680 0.5690 0.5420 0.5680 13,617 +0.01(+1.43%)
Jul 22, 2019 0.5934 0.5934 0.5430 0.5600 11,956 -0.03(-5.66%)
Jul 19, 2019 0.5768 0.5942 0.5768 0.5936 1,300 +0.01(+2.34%)
Jul 18, 2019 0.6091 0.6170 0.5800 0.5800 15,337 -0.04(-6.06%)
Jul 17, 2019 0.6228 0.6327 0.6174 0.6174 4,645 +0.02(+4.13%)
Jul 16, 2019 0.5705 0.6100 0.5705 0.5929 6,496 +0.00(+0.12%)
Jul 15, 2019 0.5835 0.5960 0.5563 0.5922 10,620 +0.00(+0.37%)
Jul 12, 2019 0.6137 0.6137 0.5880 0.5900 4,600 -0.02(-3.28%)
Jul 11, 2019 0.6307 0.6307 0.6100 0.6100 1,740 -0.01(-1.01%)
Jul 10, 2019 0.6157 0.6174 0.6134 0.6162 4,673 -0.00(-0.61%)
Jul 09, 2019 0.6205 0.6300 0.6110 0.6200 3,974 -0.02(-2.97%)
Jul 08, 2019 0.6548 0.6548 0.6300 0.6390 9,778 -0.01(-2.26%)
Jul 05, 2019 0.6338 0.6538 0.6338 0.6538 20,800 +0.03(+4.74%)
Jul 03, 2019 0.6272 0.6475 0.6157 0.6242 4,800 -0.01(-1.99%)
Jul 02, 2019 0.6805 0.6805 0.6350 0.6369 21,552 -0.04(-5.74%)
Jun 28, 2019 0.6757 0.6757 0.6757 0 +0.03(+5.09%)
Jun 27, 2019 0.6443 0.6500 0.6350 0.6430 2,704 +0.01(+1.58%)
Jun 26, 2019 0.6365 0.6365 0.6063 0.6330 6,737 +0.02(+2.48%)
Jun 25, 2019 0.6154 0.6203 0.6100 0.6177 3,550 -0.00(-0.37%)
Jun 24, 2019 0.6095 0.6200 0.5946 0.6200 11,000 +0.02(+2.92%)
Jun 21, 2019 0.6100 0.6100 0.6024 0.6024 900 -0.02(-3.07%)
Jun 20, 2019 0.6349 0.6389 0.6172 0.6215 18,697 -0.02(-3.01%)
Jun 19, 2019 0.6408 0.6408 0.6380 0.6408 925 +0.01(+1.50%)
Jun 18, 2019 0.6323 0.6389 0.6233 0.6313 10,010 +0.00(+0.53%)
Jun 17, 2019 0.6245 0.6527 0.6166 0.6280 3,709 +0.01(+1.13%)
Jun 14, 2019 0.6330 0.6330 0.6085 0.6210 5,700 +0.00(+0.65%)
Jun 13, 2019 0.6342 0.6342 0.6170 0.6170 2,190 -0.01(-1.72%)
Jun 12, 2019 0.6278 0.6278 0.6278 0.6278 3,400 -0.05(-7.19%)
Jun 11, 2019 0.6764 0.6764 0.6764 0.6764 560 +0.01(+0.96%)
Jun 10, 2019 0.6375 0.6760 0.6000 0.6700 2,225 +0.03(+4.02%)
Jun 07, 2019 0.6430 0.6659 0.6430 0.6441 6,800 +0.01(+1.93%)
Jun 06, 2019 0.6313 0.6320 0.6313 0.6319 3,559 -0.03(-4.40%)
Jun 05, 2019 0.6780 0.6780 0.6305 0.6610 2,675 -0.02(-2.39%)
Jun 04, 2019 0.6071 0.6772 0.5922 0.6772 45,772 +0.07(+11.02%)
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.