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 31, 2019 0.6831 0.6831 0.6370 0.6476 11,800 -0.04(-5.18%)
May 30, 2019 0.6745 0.6924 0.6745 0.6830 28,773 +0.00(+0.44%)
May 29, 2019 0.6920 0.6920 0.6697 0.6800 8,220 -0.01(-1.15%)
May 28, 2019 0.7075 0.7100 0.6850 0.6879 4,787 +0.00(+0.28%)
May 24, 2019 0.6859 0.7100 0.6859 0.6860 2,100 +0.01(+1.33%)
May 23, 2019 0.7241 0.7241 0.6770 0.6770 2,748 -0.06(-7.84%)
May 22, 2019 0.7438 0.7438 0.7267 0.7346 1,546 +0.00(+0.07%)
May 21, 2019 0.7100 0.7377 0.7100 0.7341 6,685 +0.02(+3.39%)
May 20, 2019 0.7100 0.7100 0.7100 0.7100 3,269 -0.04(-4.88%)
May 17, 2019 0.7380 0.7500 0.7380 0.7464 10,600 -0.00(-0.03%)
May 16, 2019 0.7350 0.7478 0.7111 0.7466 3,909 +0.03(+3.97%)
May 15, 2019 0.7159 0.7271 0.7091 0.7181 7,142 -0.01(-0.88%)
May 14, 2019 0.6938 0.7245 0.6938 0.7245 7,332 +0.05(+8.15%)
May 13, 2019 0.6926 0.6926 0.6602 0.6699 22,961 -0.02(-2.63%)
May 10, 2019 0.7051 0.7051 0.6803 0.6880 7,900 -0.02(-2.98%)
May 09, 2019 0.7060 0.7091 0.7000 0.7091 7,468 -0.01(-1.24%)
May 08, 2019 0.7227 0.7388 0.7180 0.7180 4,437 -0.00(-0.65%)
May 07, 2019 0.7300 0.7399 0.7143 0.7227 9,226 -0.00(-0.29%)
May 06, 2019 0.7154 0.7321 0.7150 0.7248 3,349 +0.01(+1.09%)
May 03, 2019 0.7100 0.7198 0.7090 0.7170 20,700 +0.01(+1.29%)
May 02, 2019 0.7245 0.7322 0.7079 0.7079 10,117 -0.02(-3.32%)
May 01, 2019 0.7433 0.7502 0.7239 0.7322 9,504 -0.01(-1.72%)
Apr 30, 2019 0.7304 0.7583 0.7304 0.7450 16,957 +0.01(+1.76%)
Apr 29, 2019 0.7464 0.7630 0.7310 0.7321 18,773 -0.02(-2.71%)
Apr 26, 2019 0.7460 0.7616 0.7378 0.7525 38,400 +0.01(+1.20%)
Apr 25, 2019 0.7431 0.7600 0.7350 0.7436 52,123 -0.01(-0.85%)
Apr 24, 2019 0.7303 0.7500 0.7300 0.7500 31,398 +0.02(+2.47%)
Apr 23, 2019 0.7571 0.7571 0.7240 0.7319 45,442 -0.02(-2.03%)
Apr 22, 2019 0.7590 0.7691 0.7428 0.7471 65,155 -0.02(-2.80%)
Apr 18, 2019 0.7528 0.7752 0.7528 0.7686 77,600 +0.02(+3.07%)
Apr 17, 2019 0.7694 0.7731 0.7449 0.7457 46,624 -0.01(-1.88%)
Apr 16, 2019 0.7525 0.7772 0.7400 0.7600 237,033 +0.09(+12.91%)
Apr 12, 2019 0.6731 0.6731 0.6731 0 +0.01(+0.90%)
Apr 11, 2019 0.7165 0.7220 0.6671 0.6671 22,402 -0.03(-4.70%)
Apr 10, 2019 0.6980 0.7100 0.6950 0.7000 7,171 +0.01(+1.74%)
Apr 09, 2019 0.6785 0.6943 0.6717 0.6880 5,400 +0.02(+2.84%)
Apr 08, 2019 0.6783 0.7100 0.6560 0.6690 15,532 -0.03(-4.43%)
Apr 05, 2019 0.6833 0.7000 0.6833 0.7000 3,600 +0.01(+1.95%)
Apr 04, 2019 0.7353 0.7354 0.6600 0.6866 25,980 -0.05(-7.22%)
Apr 03, 2019 0.7395 0.7606 0.7200 0.7400 15,216 +0.00(+0.20%)
Apr 02, 2019 0.7619 0.7619 0.7315 0.7385 7,849 -0.02(-2.34%)
Apr 01, 2019 0.7510 0.7562 0.7295 0.7562 6,659 +0.00(+0.57%)
Mar 29, 2019 0.7540 0.7598 0.7355 0.7519 8,800 -0.00(-0.21%)
Mar 28, 2019 0.7392 0.7600 0.7240 0.7535 17,954 +0.01(+0.72%)
Mar 27, 2019 0.7567 0.7660 0.7333 0.7481 18,130 +0.00(+0.42%)
Mar 26, 2019 0.7416 0.7451 0.7416 0.7450 3,172 -0.01(-0.67%)
Mar 25, 2019 0.7460 0.7550 0.7333 0.7500 16,600 -0.01(-0.86%)
Mar 22, 2019 0.7485 0.7565 0.7485 0.7565 6,100 -0.02(-2.30%)
Mar 21, 2019 0.7429 0.7743 0.7429 0.7743 19,843 +0.03(+3.65%)
Mar 20, 2019 0.7694 0.7712 0.7436 0.7470 8,805 -0.01(-1.71%)
Mar 19, 2019 0.7655 0.7745 0.7560 0.7600 16,244 -0.02(-2.19%)
Mar 18, 2019 0.7682 0.7867 0.7590 0.7770 14,589 +0.00(+0.23%)
Mar 15, 2019 0.7800 0.7800 0.7531 0.7752 11,200 +0.01(+0.74%)
Mar 14, 2019 0.7835 0.7835 0.7615 0.7695 2,237 +0.01(+1.77%)
Mar 13, 2019 0.7696 0.7755 0.7554 0.7561 8,895 -0.01(-1.82%)
Mar 12, 2019 0.7519 0.7800 0.7410 0.7701 16,337 +0.02(+2.68%)
Mar 11, 2019 0.7290 0.7513 0.7182 0.7500 22,008 +0.02(+3.05%)
Mar 08, 2019 0.7111 0.7329 0.7100 0.7278 7,600 -0.01(-1.61%)
Mar 07, 2019 0.7570 0.7570 0.7240 0.7397 24,513 -0.03(-3.31%)
Mar 06, 2019 0.7600 0.7706 0.7480 0.7650 10,706 +0.01(+0.66%)
Mar 05, 2019 0.7620 0.7770 0.7600 0.7600 3,467 +0.00(+0.00%)
Mar 04, 2019 0.7857 0.7857 0.7600 0.7600 9,807 -0.01(-1.35%)
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.