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

Love Hemp Group Plc (OP: WRHLF )

N/A UNCHANGED
Last Price Updated: 9:33 AM EDT, Oct 18, 2023 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 (%)
Dec 31, 2020 0.0205 0.0205 0.0205 73,515 -0.00(-9.29%)
Dec 30, 2020 0.0192 0.0250 0.0192 0.0226 73,515 +0.00(+15.90%)
Dec 29, 2020 0.0196 0.0196 0.0195 0.0195 1,700 +0.00(+8.33%)
Dec 28, 2020 0.0150 0.0200 0.0150 0.0180 41,201 +0.00(+12.50%)
Dec 24, 2020 0.0200 0.0200 0.0160 0.0160 14,700 -0.00(-20.00%)
Dec 23, 2020 0.0140 0.0200 0.0140 0.0200 240,150 +0.01(+42.86%)
Dec 22, 2020 0.0140 0.0140 0.0140 0.0140 46,501 +0.00(+0.72%)
Dec 21, 2020 0.0250 0.0250 0.0130 0.0139 144,991 -0.01(-30.50%)
Dec 18, 2020 0.0230 0.0230 0.0200 0.0200 25,800 +0.00(+11.11%)
Dec 17, 2020 0.0180 0.0180 0.0180 0.0180 69,614 -0.00(-2.70%)
Dec 16, 2020 0.0300 0.0300 0.0146 0.0185 433,756 +0.01(+42.31%)
Dec 15, 2020 0.0140 0.0250 0.0101 0.0130 1,263,330 -0.00(-7.14%)
Dec 14, 2020 0.0140 0.0140 0.0135 0.0140 20,142 +0.00(+0.00%)
Dec 10, 2020 0.0140 0.0140 0.0140 0 -0.00(-6.67%)
Dec 09, 2020 0.0151 0.0190 0.0140 0.0150 406,600 -0.00(-1.32%)
Dec 08, 2020 0.0152 0.0152 0.0152 0.0152 3,300 +0.00(+0.66%)
Dec 07, 2020 0.0290 0.0290 0.0151 0.0151 21,900 -0.00(-13.22%)
Dec 04, 2020 0.0130 0.0204 0.0130 0.0174 290,900 +0.00(+24.29%)
Dec 03, 2020 0.0140 0.0140 0.0140 0.0140 5,000 +0.00(+0.00%)
Dec 02, 2020 0.0150 0.0150 0.0140 0.0140 13,297 -0.00(-6.67%)
Dec 01, 2020 0.0150 0.0150 0.0150 0.0150 58,100 +0.00(+0.00%)
Nov 30, 2020 0.0197 0.0197 0.0150 0.0150 164,526 -0.00(-14.29%)
Nov 27, 2020 0.0179 0.0179 0.0175 0.0175 77,700 +0.00(+34.62%)
Nov 25, 2020 0.0179 0.0179 0.0130 0.0130 133,800 -0.00(-27.37%)
Nov 24, 2020 0.0135 0.0179 0.0134 0.0179 118,512 +0.00(+32.59%)
Nov 23, 2020 0.0157 0.0157 0.0135 0.0135 21,500 +0.00(+0.00%)
Nov 20, 2020 0.0130 0.0179 0.0130 0.0135 307,200 -0.00(-24.58%)
Nov 19, 2020 0.0150 0.0179 0.0130 0.0179 138,735 +0.00(+19.33%)
Nov 18, 2020 0.0179 0.0200 0.0140 0.0150 229,622 -0.00(-16.20%)
Nov 17, 2020 0.0205 0.0205 0.0121 0.0179 264,890 +0.00(+19.33%)
Nov 16, 2020 0.0200 0.0200 0.0150 0.0150 236,250 -0.01(-25.00%)
Nov 13, 2020 0.0180 0.0205 0.0180 0.0200 369,500 +0.00(+11.11%)
Nov 12, 2020 0.0200 0.0200 0.0150 0.0180 368,180 +0.00(+20.00%)
Nov 11, 2020 0.0140 0.0180 0.0140 0.0150 373,847 +0.00(+7.14%)
Nov 10, 2020 0.0120 0.0150 0.0120 0.0140 217,833 +0.00(+27.27%)
Nov 09, 2020 0.0150 0.0174 0.0100 0.0110 443,216 -0.00(-26.67%)
Nov 06, 2020 0.0135 0.0150 0.0135 0.0150 136,400 +0.00(+11.11%)
Nov 05, 2020 0.0135 0.0135 0.0135 0.0135 134,576 +0.00(+1.50%)
Nov 04, 2020 0.0134 0.0134 0.0133 0.0133 2,534 +0.00(+0.76%)
Nov 03, 2020 0.0135 0.0135 0.0130 0.0132 19,750 -0.00(-2.22%)
Nov 02, 2020 0.0135 0.0135 0.0134 0.0135 10,500 +0.00(+22.73%)
Oct 30, 2020 0.0112 0.0112 0.0110 0.0110 82,300 -0.00(-5.17%)
Oct 29, 2020 0.0160 0.0160 0.0115 0.0116 184,000 +0.00(+0.87%)
Oct 28, 2020 0.0115 0.0115 0.0115 0.0115 5,000 +0.00(+2.68%)
Oct 27, 2020 0.0145 0.0145 0.0112 0.0112 3,700 -0.00(-12.50%)
Oct 26, 2020 0.0145 0.0145 0.0128 0.0128 5,610 -0.00(-1.54%)
Oct 22, 2020 0.0130 0.0130 0.0130 0 +0.00(+8.33%)
Oct 21, 2020 0.0120 0.0150 0.0120 0.0120 87,961 +0.00(+0.00%)
Oct 20, 2020 0.0149 0.0150 0.0110 0.0120 366,853 -0.00(-20.00%)
Oct 19, 2020 0.0125 0.0162 0.0125 0.0150 699,620 +0.00(+20.00%)
Oct 16, 2020 0.0110 0.0125 0.0110 0.0125 8,200 +0.00(+13.64%)
Oct 15, 2020 0.0121 0.0160 0.0103 0.0110 289,512 -0.00(-9.09%)
Oct 14, 2020 0.0140 0.0140 0.0102 0.0121 172,284 +0.00(+18.63%)
Oct 13, 2020 0.0100 0.0110 0.0100 0.0102 202,652 +0.00(+2.00%)
Oct 12, 2020 0.0082 0.0119 0.0082 0.0100 21,629 -0.00(-13.04%)
Oct 09, 2020 0.0125 0.0140 0.0099 0.0115 274,400 -0.00(-4.96%)
Oct 08, 2020 0.0119 0.0162 0.0100 0.0121 511,900 +0.00(+21.00%)
Oct 07, 2020 0.0196 0.0196 0.0099 0.0100 1,933,914 -0.01(-42.53%)
Oct 06, 2020 0.0102 0.0174 0.0102 0.0174 96,879 +0.01(+51.30%)
Oct 05, 2020 0.0102 0.0129 0.0102 0.0115 271,526 +0.00(+4.55%)
Oct 02, 2020 0.0193 0.0193 0.0102 0.0110 409,500 +0.00(+7.84%)
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.