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 (%)
May 31, 2022 0.0650 0.0650 0.0550 0.0600 52,048 +0.00(+0.00%)
May 27, 2022 0.0600 127 -0.01(-14.29%)
May 26, 2022 0.0700 0.0700 0.0650 0.0700 55,209 +0.01(+7.69%)
May 25, 2022 0.0800 0.0800 0.0650 0.0650 221,318 -0.01(-18.75%)
May 24, 2022 0.0800 0.0850 0.0800 0.0800 64,154 +0.00(+0.00%)
May 20, 2022 0.0800 0 +0.01(+14.29%)
May 18, 2022 0.0700 280 +0.00(+0.00%)
May 17, 2022 0.0800 0.0850 0.0700 0.0700 26,000 -0.00(-6.67%)
May 16, 2022 0.0750 0.0750 0.0750 0.0750 1,664 -0.01(-11.76%)
May 13, 2022 0.0700 0.0850 0.0700 0.0850 29,802 +0.01(+13.33%)
May 12, 2022 0.0700 0.0800 0.0700 0.0750 13,235 +0.00(+7.14%)
May 11, 2022 0.0650 0.0750 0.0625 0.0700 27,110 +0.01(+7.69%)
May 10, 2022 0.0750 0.0750 0.0650 0.0650 35,672 -0.01(-13.33%)
May 09, 2022 0.0700 0.0750 0.0650 0.0750 133,910 +0.00(+7.14%)
May 06, 2022 0.0650 0.0750 0.0650 0.0700 36,763 +0.01(+7.69%)
May 05, 2022 0.0700 0.0750 0.0650 0.0650 90,403 -0.01(-13.33%)
May 04, 2022 0.0700 0.0800 0.0700 0.0750 93,168 +0.00(+7.14%)
May 03, 2022 0.0700 0.0750 0.0650 0.0700 27,950 -0.00(-6.67%)
May 02, 2022 0.0600 0.0750 0.0600 0.0750 19,880 +0.00(+7.14%)
Apr 29, 2022 0.0800 0.0800 0.0650 0.0700 189,207 -0.01(-12.50%)
Apr 28, 2022 0.1000 0.1000 0.0800 0.0800 112,790 -0.01(-11.11%)
Apr 27, 2022 0.0950 0.1000 0.0900 0.0900 150,689 +0.00(+0.00%)
Apr 26, 2022 0.0900 0.0900 0.0900 0.0900 30,929 +0.00(+0.00%)
Apr 25, 2022 0.0900 0.0925 0.0900 0.0900 27,275 -0.01(-5.26%)
Apr 22, 2022 0.1000 0.1000 0.0950 0.0950 26,655 -0.01(-5.00%)
Apr 21, 2022 0.0900 0.1000 0.0900 0.1000 128,805 +0.01(+11.11%)
Apr 20, 2022 0.0900 0.0900 0.0900 0.0900 11,310 -0.00(-2.70%)
Apr 19, 2022 0.0900 0.0950 0.0900 0.0925 52,000 -0.00(-2.63%)
Apr 18, 2022 0.1000 0.1000 0.0900 0.0950 57,992 +0.00(+0.00%)
Apr 14, 2022 0.0950 0 +0.01(+5.56%)
Apr 13, 2022 0.0900 0.0950 0.0900 0.0900 45,755 +0.00(+0.00%)
Apr 12, 2022 0.1050 0.1050 0.0900 0.0900 174,126 -0.02(-18.18%)
Apr 11, 2022 0.1150 0.1150 0.1050 0.1100 48,280 +0.00(+0.00%)
Apr 08, 2022 0.1000 0.1100 0.1000 0.1100 64,050 +0.01(+4.76%)
Apr 07, 2022 0.1050 0.1050 0.0950 0.1050 45,914 +0.00(+5.00%)
Apr 06, 2022 0.1100 0.1100 0.1000 0.1000 98,555 -0.01(-9.09%)
Apr 05, 2022 0.1150 0.1150 0.1000 0.1100 64,951 -0.01(-4.35%)
Apr 04, 2022 0.1050 0.1200 0.1050 0.1150 337,575 -0.00(-4.17%)
Apr 01, 2022 0.1150 0.1200 0.1050 0.1200 120,253 +0.01(+9.09%)
Mar 31, 2022 0.0950 0.1150 0.0950 0.1100 243,339 +0.01(+4.76%)
Mar 30, 2022 0.1100 0.1250 0.0950 0.1050 119,744 -0.01(-4.55%)
Mar 29, 2022 0.1100 0.1200 0.1100 0.1100 212,226 -0.01(-4.35%)
Mar 28, 2022 0.1100 0.1150 0.0950 0.1150 203,065 -0.01(-8.00%)
Mar 25, 2022 0.1000 0.1300 0.1000 0.1250 251,228 +0.02(+25.00%)
Mar 24, 2022 0.0900 0.1100 0.0850 0.1000 245,002 +0.01(+17.65%)
Mar 23, 2022 0.0800 0.0850 0.0750 0.0850 218,419 +0.01(+13.33%)
Mar 22, 2022 0.0900 0.0900 0.0750 0.0750 209,024 -0.01(-11.76%)
Mar 21, 2022 0.0750 0.0850 0.0750 0.0850 163,467 +0.01(+6.25%)
Mar 18, 2022 0.0800 0.0800 0.0800 0.0800 2,504 +0.00(+0.00%)
Mar 17, 2022 0.0850 0.0850 0.0750 0.0800 90,800 +0.00(+0.00%)
Mar 16, 2022 0.0750 0.0800 0.0700 0.0800 181,678 +0.01(+6.67%)
Mar 15, 2022 0.0750 0.0750 0.0700 0.0750 164,081 +0.00(+7.14%)
Mar 14, 2022 0.0800 0.0800 0.0700 0.0700 140,608 -0.01(-12.50%)
Mar 11, 2022 0.0800 0.0800 0.0750 0.0800 252,806 +0.01(+6.67%)
Mar 10, 2022 0.0950 0.0950 0.0550 0.0750 441,565 -0.01(-16.67%)
Mar 09, 2022 0.0950 0.0950 0.0900 0.0900 29,592 +0.00(+0.00%)
Mar 08, 2022 0.0900 0.0950 0.0900 0.0900 51,772 +0.00(+0.00%)
Mar 07, 2022 0.1000 0.1000 0.0900 0.0900 172,637 -0.01(-10.00%)
Mar 04, 2022 0.1050 0.1100 0.1000 0.1000 113,239 -0.00(-4.76%)
Mar 03, 2022 0.0950 0.1100 0.0950 0.1050 78,480 +0.00(+5.00%)
Mar 02, 2022 0.0900 0.1000 0.0900 0.1000 132,817 +0.00(+0.00%)
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.