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

Hempco Food and Fiber Inc (TSV: HEMP )

0.1500 -0.0200 (-11.76%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 7, 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 (%)
Nov 30, 2017 1.920 2.200 1.880 2.140 718,101 +0.17(+8.63%)
Nov 29, 2017 2.110 2.150 1.940 1.970 643,049 -0.22(-10.05%)
Nov 28, 2017 2.170 2.190 1.900 2.190 1,488,924 -0.13(-5.60%)
Nov 27, 2017 2.420 2.430 2.200 2.320 1,619,329 -0.13(-5.31%)
Nov 24, 2017 2.480 2.490 2.380 2.450 891,696 -0.05(-2.00%)
Nov 23, 2017 2.500 2.540 2.440 2.500 964,632 +0.07(+2.88%)
Nov 22, 2017 2.480 2.590 2.400 2.430 1,413,102 +0.05(+2.10%)
Nov 21, 2017 2.540 2.540 2.310 2.380 1,543,234 -0.19(-7.39%)
Nov 20, 2017 2.500 2.730 2.350 2.570 1,598,285 +0.22(+9.36%)
Nov 17, 2017 1.730 2.430 1.730 2.350 3,486,552 +0.50(+27.03%)
Nov 16, 2017 2.080 2.080 1.740 1.850 3,132,559 -0.41(-18.14%)
Nov 15, 2017 3.000 3.000 2.190 2.260 3,600,606 -0.63(-21.80%)
Nov 14, 2017 2.750 3.130 2.600 2.890 7,435,359 +0.34(+13.33%)
Nov 13, 2017 1.610 2.960 1.600 2.550 8,278,983 +1.25(+96.15%)
Nov 10, 2017 1.300 1.400 1.100 1.300 2,697,401 +0.35(+36.84%)
Nov 09, 2017 0.9000 0.9900 0.8800 0.9500 401,844 +0.09(+10.47%)
Nov 08, 2017 0.8800 0.9500 0.8600 0.8600 234,701 +0.00(+0.00%)
Nov 07, 2017 0.8800 0.9200 0.8500 0.8600 273,983 +0.00(+0.00%)
Nov 06, 2017 0.9000 0.9200 0.8400 0.8600 372,065 -0.05(-5.49%)
Nov 03, 2017 0.8800 0.9400 0.8600 0.9100 328,159 +0.03(+3.41%)
Nov 02, 2017 0.8000 0.9200 0.7700 0.8800 597,645 +0.09(+11.39%)
Nov 01, 2017 0.7700 0.8000 0.7700 0.7900 344,955 +0.02(+2.60%)
Oct 31, 2017 0.7800 0.7800 0.7700 0.7700 218,207 +0.00(+0.00%)
Oct 30, 2017 0.7600 0.7800 0.7500 0.7700 109,525 +0.02(+2.67%)
Oct 27, 2017 0.7500 0.7600 0.7400 0.7500 239,865 +0.01(+1.35%)
Oct 26, 2017 0.7300 0.7800 0.7200 0.7400 289,840 +0.00(+0.00%)
Oct 25, 2017 0.7500 0.7500 0.7100 0.7400 132,134 +0.01(+1.37%)
Oct 24, 2017 0.7800 0.7900 0.7300 0.7300 225,873 -0.05(-6.41%)
Oct 23, 2017 0.7300 0.7900 0.7200 0.7800 432,275 +0.05(+6.85%)
Oct 20, 2017 0.7000 0.7300 0.7000 0.7300 101,342 +0.00(+0.00%)
Oct 19, 2017 0.7100 0.7400 0.7100 0.7300 231,373 +0.00(+0.00%)
Oct 18, 2017 0.7000 0.7300 0.7000 0.7300 158,347 +0.05(+7.35%)
Oct 17, 2017 0.7500 0.7500 0.6700 0.6800 301,015 -0.06(-8.11%)
Oct 16, 2017 0.8000 0.8000 0.7100 0.7400 372,169 +0.01(+1.37%)
Oct 13, 2017 0.6300 0.7600 0.6300 0.7300 399,125 +0.09(+14.06%)
Oct 12, 2017 0.6200 0.6400 0.6200 0.6400 139,935 +0.04(+6.67%)
Oct 11, 2017 0.6300 0.6300 0.6000 0.6000 172,646 -0.01(-1.64%)
Oct 10, 2017 0.6200 0.6300 0.6100 0.6100 144,236 +0.00(+0.00%)
Oct 06, 2017 0.6000 0.6100 0.5800 0.6100 228,545 +0.01(+1.67%)
Oct 05, 2017 0.6000 0.6000 0.5700 0.6000 125,497 +0.00(+0.00%)
Oct 04, 2017 0.5900 0.6000 0.5800 0.6000 98,090 +0.01(+1.69%)
Oct 03, 2017 0.6200 0.6200 0.5600 0.5900 266,708 -0.01(-1.67%)
Oct 02, 2017 0.5500 0.6200 0.5400 0.6000 226,916 +0.06(+11.11%)
Sep 29, 2017 0.5400 0.5500 0.5300 0.5400 34,081 +0.00(+0.00%)
Sep 28, 2017 0.5500 0.5500 0.5300 0.5400 40,834 +0.01(+1.89%)
Sep 27, 2017 0.5400 0.5500 0.5300 0.5300 204,729 -0.02(-3.64%)
Sep 26, 2017 0.5400 0.5700 0.5400 0.5500 205,540 +0.02(+3.77%)
Sep 25, 2017 0.5200 0.5400 0.5200 0.5300 421,920 +0.02(+3.92%)
Sep 22, 2017 0.5100 0.5200 0.4900 0.5100 104,150 +0.00(+0.00%)
Sep 21, 2017 0.5300 0.5300 0.4800 0.5100 234,002 -0.02(-3.77%)
Sep 20, 2017 0.5200 0.5400 0.5000 0.5300 262,544 +0.02(+3.92%)
Sep 19, 2017 0.5400 0.5400 0.4750 0.5100 386,749 -0.02(-3.77%)
Sep 18, 2017 0.4850 0.5300 0.4800 0.5300 502,685 +0.07(+15.22%)
Sep 15, 2017 0.4550 0.4800 0.4550 0.4600 64,750 +0.01(+2.22%)
Sep 14, 2017 0.4500 0.4700 0.4400 0.4500 107,835 -0.02(-4.26%)
Sep 13, 2017 0.4400 0.5000 0.4400 0.4700 177,365 +0.04(+9.30%)
Sep 12, 2017 0.4600 0.4800 0.4200 0.4300 302,089 -0.04(-7.53%)
Sep 11, 2017 0.3700 0.5500 0.3600 0.4650 816,868 +0.11(+30.99%)
Sep 08, 2017 0.3650 0.3800 0.3550 0.3550 120,000 -0.02(-4.05%)
Sep 07, 2017 0.3600 0.3700 0.3600 0.3700 8,000 +0.00(+0.00%)
Sep 06, 2017 0.3600 0.3700 0.3600 0.3700 13,235 +0.01(+2.78%)
Sep 05, 2017 0.3800 0.3800 0.3600 0.3600 28,007 -0.02(-5.26%)
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.