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 (%)
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%)
Sep 01, 2017 0.3049 0.3049 0.3049 0.3049 400 -0.00(-1.33%)
Aug 31, 2017 0.2914 0.3090 0.2874 0.3090 3,000 +0.02(+6.11%)
Aug 30, 2017 0.2914 0.2914 0.2912 0.2912 27,070 -0.00(-0.75%)
Aug 29, 2017 0.3121 0.3121 0.2912 0.2934 6,600 -0.02(-7.44%)
Aug 28, 2017 0.3170 0.3170 0.3170 0.3170 2,000 +0.03(+10.84%)
Aug 25, 2017 0.2994 0.2994 0.2860 0.2860 1,416 -0.01(-4.73%)
Aug 24, 2017 0.2900 0.3030 0.2832 0.3002 22,810 +0.00(+1.08%)
Aug 23, 2017 0.2970 0.2970 0.2970 0.2970 10,000 -0.00(-0.34%)
Aug 22, 2017 0.2980 0.2980 0.2980 0.2980 3,805 +0.00(+1.02%)
Aug 21, 2017 0.2910 0.2950 0.2910 0.2950 1,800 +0.01(+3.00%)
Aug 18, 2017 0.2864 0.2864 0.2864 0.2864 350 +0.01(+4.64%)
Aug 11, 2017 0.2737 0.2737 0.2737 0 -0.01(-3.63%)
Aug 10, 2017 0.2890 0.2890 0.2840 0.2840 650 -0.01(-4.38%)
Aug 09, 2017 0.2970 0.2970 0.2970 0.2970 1,000 -0.01(-2.62%)
Aug 04, 2017 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Aug 03, 2017 0.3197 0.3197 0.2943 0.3000 4,072 -0.01(-2.22%)
Aug 02, 2017 0.3068 0.3068 0.3068 0.3068 204 -0.01(-3.28%)
Aug 01, 2017 0.3324 0.3380 0.3172 0.3172 19,148 +0.01(+3.63%)
Jul 31, 2017 0.3167 0.3321 0.3061 0.3061 32,265 +0.02(+6.95%)
Jul 26, 2017 0.2862 0.2862 0.2862 0 -0.00(-0.56%)
Jul 25, 2017 0.2878 0.2878 0.2878 0.2878 1,000 +0.02(+6.67%)
Jul 20, 2017 0.2698 0.2698 0.2698 0 -0.02(-7.92%)
Jul 19, 2017 0.2930 0.2930 0.2930 0.2930 114 +0.02(+6.47%)
Jul 18, 2017 0.2995 0.2995 0.2752 0.2752 7,484 -0.02(-5.98%)
Jul 17, 2017 0.3083 0.3087 0.2927 0.2927 3,960 +0.00(+0.58%)
Jul 14, 2017 0.2970 0.2970 0.2830 0.2910 4,027 -0.01(-1.72%)
Jul 13, 2017 0.2961 0.2961 0.2961 0.2961 500 +0.01(+2.67%)
Jul 12, 2017 0.2884 0.2884 0.2884 0.2884 500 +0.00(+0.00%)
Jul 11, 2017 0.3080 0.3080 0.2884 0.2884 20,250 -0.02(-7.68%)
Jul 10, 2017 0.3160 0.3160 0.3122 0.3124 1,455 +0.01(+4.69%)
Jul 07, 2017 0.2781 0.2984 0.2781 0.2984 20,100 +0.00(+0.88%)
Jul 06, 2017 0.2969 0.2969 0.2958 0.2958 251 -0.00(-0.37%)
Jul 05, 2017 0.2969 0.2969 0.2969 0.2969 140 +0.02(+8.48%)
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.