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 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%)
Apr 03, 2017 0.3780 0.3786 0.3780 0.3786 5,413 +0.03(+7.59%)
Mar 31, 2017 0.3519 0.3519 0.3519 0.3519 2,694 +0.00(+0.83%)
Mar 29, 2017 0.3490 0.3490 0.3490 0 +0.02(+6.73%)
Mar 28, 2017 0.3270 0.3270 0.3240 0.3270 10,257 -0.01(-2.39%)
Mar 24, 2017 0.3350 0.3350 0.3350 0 -0.02(-5.55%)
Mar 23, 2017 0.3507 0.3547 0.3507 0.3547 1,520 +0.00(+1.01%)
Mar 22, 2017 0.3780 0.3780 0.3512 0.3512 2,026 -0.03(-7.59%)
Mar 21, 2017 0.3800 0.3800 0.3800 0.3800 1,400 -0.01(-1.30%)
Mar 20, 2017 0.3718 0.3850 0.3718 0.3850 1,600 -0.00(-0.52%)
Mar 17, 2017 0.3870 0.3870 0.3870 0.3870 100 -0.01(-2.27%)
Mar 16, 2017 0.3929 0.3960 0.3929 0.3960 5,000 -0.01(-2.41%)
Mar 14, 2017 0.4058 0.4058 0.4058 0 -0.02(-5.41%)
Mar 13, 2017 0.4290 0.4290 0.4290 0.4290 214 -0.01(-1.47%)
Mar 08, 2017 0.4354 0.4354 0.4354 0 -0.03(-6.77%)
Mar 07, 2017 0.4670 0.4670 0.4670 0.4670 1,085 +0.00(+0.43%)
Mar 03, 2017 0.4650 0.4650 0.4650 75 -0.01(-1.27%)
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.