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

Hempfusion Wellness Inc (TSU: CBD-U )

0.0350 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 7, 2022 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 (%)
Mar 31, 2021 2.020 2.090 1.910 2.000 127,929 -0.08(-3.85%)
Mar 30, 2021 2.010 2.100 1.950 2.080 75,609 +0.08(+4.00%)
Mar 29, 2021 2.220 2.220 1.950 2.000 61,072 -0.20(-9.09%)
Mar 26, 2021 2.000 2.280 1.950 2.200 371,150 +0.21(+10.55%)
Mar 25, 2021 2.020 2.180 1.890 1.990 172,564 -0.20(-9.13%)
Mar 24, 2021 2.350 2.350 2.140 2.190 114,642 +0.04(+1.86%)
Mar 23, 2021 2.560 2.570 2.140 2.150 188,323 -0.35(-14.00%)
Mar 22, 2021 2.610 2.690 2.480 2.500 62,234 -0.16(-6.02%)
Mar 19, 2021 2.770 2.820 2.660 2.660 83,969 -0.15(-5.34%)
Mar 18, 2021 2.700 2.820 2.550 2.810 330,819 +0.10(+3.69%)
Mar 17, 2021 2.580 2.710 2.440 2.710 243,198 +0.03(+1.12%)
Mar 16, 2021 2.650 2.710 2.540 2.680 238,832 +0.04(+1.52%)
Mar 15, 2021 2.770 2.780 2.550 2.640 194,326 -0.11(-4.00%)
Mar 12, 2021 2.710 2.770 2.590 2.750 116,683 +0.02(+0.73%)
Mar 11, 2021 2.680 2.750 2.600 2.730 82,213 +0.06(+2.25%)
Mar 10, 2021 2.800 2.820 2.560 2.670 170,812 -0.15(-5.32%)
Mar 09, 2021 2.820 2.880 2.720 2.820 86,396 +0.12(+4.44%)
Mar 08, 2021 2.860 2.940 2.700 2.700 179,953 -0.15(-5.26%)
Mar 05, 2021 2.950 2.990 2.510 2.850 247,278 -0.15(-5.00%)
Mar 04, 2021 3.050 3.190 2.670 3.000 426,748 -0.15(-4.76%)
Mar 03, 2021 3.100 3.200 3.050 3.150 173,510 +0.01(+0.32%)
Mar 02, 2021 3.420 3.420 3.110 3.140 144,846 -0.23(-6.82%)
Mar 01, 2021 3.400 3.560 3.370 3.370 427,179 -0.07(-2.03%)
Feb 26, 2021 3.050 3.440 2.890 3.440 603,762 +0.43(+14.29%)
Feb 25, 2021 3.100 3.100 2.890 3.010 116,145 -0.03(-0.99%)
Feb 24, 2021 3.170 3.250 3.000 3.040 50,265 -0.16(-5.00%)
Feb 23, 2021 3.300 3.300 2.800 3.200 200,164 -0.08(-2.44%)
Feb 22, 2021 3.010 3.280 3.000 3.280 561,952 +0.29(+9.70%)
Feb 19, 2021 2.950 3.100 2.860 2.990 704,940 +0.05(+1.70%)
Feb 18, 2021 2.700 3.040 2.500 2.940 512,083 +0.19(+6.91%)
Feb 17, 2021 2.660 2.750 2.340 2.750 535,860 +0.10(+3.77%)
Feb 16, 2021 2.300 2.650 2.300 2.650 843,842 +0.35(+15.22%)
Feb 12, 2021 2.300 2.300 2.300 0 +0.03(+1.32%)
Feb 11, 2021 2.510 2.520 2.250 2.270 314,904 -0.23(-9.20%)
Feb 10, 2021 2.500 2.520 2.290 2.500 449,059 +0.05(+2.04%)
Feb 09, 2021 2.400 2.510 2.350 2.450 608,672 +0.06(+2.51%)
Feb 08, 2021 2.300 2.420 2.260 2.390 518,517 +0.10(+4.37%)
Feb 05, 2021 2.220 2.290 2.180 2.290 488,762 +0.11(+5.05%)
Feb 04, 2021 2.160 2.290 2.160 2.180 579,323 +0.06(+2.83%)
Feb 03, 2021 1.830 2.240 1.830 2.120 733,898 +0.29(+15.85%)
Feb 02, 2021 1.700 1.900 1.680 1.830 163,734 +0.10(+5.78%)
Feb 01, 2021 1.850 1.850 1.730 1.730 49,937 -0.16(-8.47%)
Jan 29, 2021 1.850 1.900 1.700 1.890 159,645 +0.02(+1.07%)
Jan 28, 2021 1.710 1.870 1.710 1.870 106,853 +0.10(+5.65%)
Jan 27, 2021 1.920 1.920 1.700 1.770 145,713 -0.23(-11.50%)
Jan 26, 2021 2.020 2.020 1.930 2.000 66,334 +0.00(+0.00%)
Jan 25, 2021 2.030 2.030 1.830 2.000 84,172 +0.04(+2.04%)
Jan 22, 2021 2.000 2.030 1.850 1.960 141,767 -0.07(-3.45%)
Jan 21, 2021 2.110 2.150 1.960 2.030 182,504 -0.05(-2.40%)
Jan 20, 2021 2.040 2.150 2.000 2.080 323,078 +0.03(+1.46%)
Jan 19, 2021 1.970 2.100 1.800 2.050 529,810 +0.08(+4.06%)
Jan 18, 2021 1.900 1.970 1.880 1.970 279,431 +0.11(+5.91%)
Jan 15, 2021 1.870 1.900 1.850 1.860 242,739 +0.02(+1.09%)
Jan 14, 2021 1.860 1.880 1.770 1.840 168,655 +0.04(+2.22%)
Jan 13, 2021 1.800 1.850 1.770 1.800 104,955 +0.00(+0.00%)
Jan 12, 2021 1.870 1.870 1.770 1.800 191,074 -0.07(-3.74%)
Jan 11, 2021 1.870 1.870 1.750 1.870 229,570 +0.10(+5.65%)
Jan 08, 2021 1.880 1.910 1.720 1.770 379,137 -0.11(-5.85%)
Jan 07, 2021 1.750 1.880 1.730 1.880 804,539 +0.23(+13.94%)
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.