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

Weed Inc (OP: BUDZ )

0.0780 -0.0010 (-1.27%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 2024 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 31, 2019 0.6837 0.7200 0.6670 0.6800 42,800 -0.03(-4.23%)
May 30, 2019 0.7200 0.7200 0.6800 0.7100 61,435 +0.00(+0.00%)
May 29, 2019 0.7200 0.7200 0.6800 0.7100 29,459 +0.00(+0.00%)
May 28, 2019 0.7375 0.7400 0.7000 0.7100 25,462 -0.02(-2.07%)
May 24, 2019 0.7000 0.7350 0.6900 0.7250 65,400 +0.02(+2.11%)
May 23, 2019 0.7450 0.7500 0.6900 0.7100 46,361 -0.00(-0.35%)
May 22, 2019 0.7450 0.7600 0.7125 0.7125 76,363 -0.02(-2.40%)
May 21, 2019 0.7352 0.7600 0.7250 0.7300 57,974 -0.01(-1.35%)
May 20, 2019 0.7350 0.8000 0.7350 0.7400 50,444 +0.00(+0.34%)
May 17, 2019 0.7400 0.7950 0.7350 0.7375 47,500 -0.00(-0.34%)
May 16, 2019 0.7949 0.7949 0.7350 0.7400 62,035 -0.04(-5.13%)
May 15, 2019 0.7949 0.7949 0.7425 0.7800 37,290 -0.01(-1.86%)
May 14, 2019 0.7525 0.8150 0.7350 0.7948 43,087 -0.01(-0.65%)
May 13, 2019 0.8400 0.8400 0.7350 0.8000 178,397 -0.02(-3.03%)
May 10, 2019 0.8300 0.8400 0.8010 0.8250 82,300 +0.02(+3.12%)
May 09, 2019 0.8350 0.8350 0.7350 0.8000 98,489 -0.01(-1.23%)
May 08, 2019 0.7220 0.8600 0.7220 0.8100 91,127 +0.04(+5.19%)
May 07, 2019 0.7300 0.7700 0.7200 0.7700 101,228 +0.03(+4.05%)
May 06, 2019 0.7600 0.7801 0.7400 0.7400 97,389 -0.02(-2.63%)
May 03, 2019 0.8200 0.8400 0.7600 0.7600 125,200 -0.06(-7.32%)
May 02, 2019 0.8600 0.8700 0.8100 0.8200 88,115 -0.02(-2.38%)
May 01, 2019 0.8525 0.8700 0.8200 0.8400 77,236 -0.01(-1.33%)
Apr 30, 2019 0.8900 0.8900 0.8450 0.8513 52,845 -0.02(-2.15%)
Apr 29, 2019 0.8500 0.8888 0.8300 0.8700 157,496 +0.01(+1.16%)
Apr 26, 2019 0.9000 0.9000 0.8500 0.8600 92,200 -0.04(-4.44%)
Apr 25, 2019 0.9500 0.9500 0.8200 0.9000 133,789 -0.02(-2.17%)
Apr 24, 2019 0.8755 0.9200 0.8510 0.9200 99,339 +0.04(+4.55%)
Apr 23, 2019 0.9610 0.9800 0.8500 0.8800 203,305 -0.08(-8.41%)
Apr 22, 2019 1.000 1.000 0.9500 0.9608 66,000 -0.03(-2.80%)
Apr 18, 2019 0.9900 1.020 0.9500 0.9885 103,000 +0.01(+0.87%)
Apr 17, 2019 0.9650 1.000 0.9550 0.9800 94,973 +0.01(+0.98%)
Apr 16, 2019 0.9605 1.020 0.9510 0.9705 78,960 +0.02(+1.62%)
Apr 15, 2019 1.040 1.040 0.9530 0.9550 155,519 -0.06(-5.45%)
Apr 12, 2019 1.010 1.030 0.9900 1.010 60,500 +0.00(+0.25%)
Apr 11, 2019 1.000 1.030 0.9950 1.008 62,459 +0.01(+0.75%)
Apr 10, 2019 1.030 1.030 1.000 1.000 44,444 -0.03(-2.91%)
Apr 09, 2019 1.030 1.040 1.010 1.030 34,946 +0.00(+0.00%)
Apr 08, 2019 1.035 1.035 1.010 1.030 34,856 +0.01(+0.98%)
Apr 05, 2019 1.020 1.030 1.000 1.020 90,200 +0.00(+0.00%)
Apr 04, 2019 1.030 1.030 1.000 1.020 58,497 +0.01(+0.89%)
Apr 03, 2019 1.040 1.040 0.9905 1.011 101,160 -0.01(-1.37%)
Apr 02, 2019 1.040 1.040 1.000 1.025 66,630 -0.01(-0.49%)
Apr 01, 2019 1.165 1.170 1.000 1.030 107,758 +0.01(+0.98%)
Mar 29, 2019 1.010 1.050 1.010 1.020 101,400 +0.00(+0.00%)
Mar 28, 2019 1.025 1.060 1.010 1.020 73,433 -0.01(-0.97%)
Mar 27, 2019 1.020 1.050 1.010 1.030 38,711 +0.01(+0.98%)
Mar 26, 2019 1.030 1.060 1.010 1.020 99,146 -0.02(-2.39%)
Mar 25, 2019 1.020 1.090 1.010 1.045 71,625 -0.01(-0.48%)
Mar 22, 2019 1.100 1.100 1.020 1.050 130,600 -0.02(-1.87%)
Mar 21, 2019 1.070 1.100 1.050 1.070 95,909 +0.00(+0.00%)
Mar 20, 2019 1.060 1.080 1.020 1.070 181,918 +0.03(+2.88%)
Mar 19, 2019 1.080 1.100 1.020 1.040 117,436 -0.03(-2.80%)
Mar 18, 2019 1.080 1.100 1.040 1.070 154,843 -0.01(-0.93%)
Mar 15, 2019 1.145 1.180 1.050 1.080 141,800 -0.05(-4.42%)
Mar 14, 2019 1.210 1.210 1.120 1.130 52,382 -0.05(-4.24%)
Mar 13, 2019 1.100 1.210 1.100 1.180 83,109 -0.02(-1.67%)
Mar 12, 2019 1.240 1.260 1.150 1.200 87,298 -0.04(-3.23%)
Mar 11, 2019 1.245 1.300 1.200 1.240 61,197 +0.02(+1.64%)
Mar 08, 2019 1.250 1.250 1.105 1.220 64,900 +0.01(+0.83%)
Mar 07, 2019 1.280 1.300 1.140 1.210 110,183 -0.06(-4.72%)
Mar 06, 2019 1.270 1.300 1.220 1.270 238,489 +0.01(+0.79%)
Mar 05, 2019 1.055 1.310 1.030 1.260 406,650 +0.20(+18.88%)
Mar 04, 2019 1.120 1.120 0.9801 1.060 261,754 -0.04(-3.65%)
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.