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 )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 (%)
Dec 30, 2016 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Dec 29, 2016 0.6500 0.6500 0.6300 0.6300 40,085 -0.01(-1.56%)
Dec 28, 2016 0.6800 0.6800 0.6400 0.6400 38,875 -0.04(-5.88%)
Dec 23, 2016 0.6800 0.6800 0.6800 0 +0.04(+6.25%)
Dec 22, 2016 0.6200 0.6500 0.6200 0.6400 49,800 +0.01(+1.59%)
Dec 21, 2016 0.6700 0.6700 0.6200 0.6300 76,180 -0.04(-5.97%)
Dec 20, 2016 0.6900 0.6900 0.6600 0.6700 82,046 -0.01(-1.47%)
Dec 19, 2016 0.7300 0.7300 0.6700 0.6800 104,260 -0.02(-2.86%)
Dec 16, 2016 0.7400 0.7400 0.7000 0.7000 42,318 -0.04(-5.41%)
Dec 15, 2016 0.7400 0.7400 0.7300 0.7400 6,940 +0.00(+0.00%)
Dec 14, 2016 0.7300 0.7600 0.7300 0.7400 42,927 +0.01(+1.37%)
Dec 13, 2016 0.7400 0.7500 0.7300 0.7300 20,700 +0.00(+0.00%)
Dec 12, 2016 0.8200 0.8200 0.7300 0.7300 57,985 -0.06(-7.59%)
Dec 09, 2016 0.7800 0.8200 0.7400 0.7900 161,217 +0.01(+1.28%)
Dec 08, 2016 0.7200 0.8900 0.7200 0.7800 272,778 +0.08(+11.43%)
Dec 07, 2016 0.7200 0.7300 0.7000 0.7000 82,500 -0.02(-2.78%)
Dec 06, 2016 0.7600 0.7700 0.7200 0.7200 39,705 -0.02(-2.70%)
Dec 05, 2016 0.7800 0.8000 0.7400 0.7400 67,504 +0.01(+1.37%)
Dec 02, 2016 0.7500 0.7700 0.7100 0.7300 31,500 +0.02(+2.82%)
Dec 01, 2016 0.7900 0.7900 0.7000 0.7100 49,445 -0.04(-5.33%)
Nov 30, 2016 0.7900 0.7900 0.7400 0.7500 38,217 -0.02(-2.60%)
Nov 29, 2016 0.7500 0.7900 0.7300 0.7700 51,385 +0.02(+2.67%)
Nov 28, 2016 0.7200 0.7500 0.7200 0.7500 25,800 +0.04(+5.63%)
Nov 25, 2016 0.6900 0.7200 0.6700 0.7100 20,595 +0.05(+7.58%)
Nov 24, 2016 0.7100 0.7300 0.6500 0.6600 76,075 -0.07(-9.59%)
Nov 23, 2016 0.6800 0.7400 0.6500 0.7300 68,397 +0.04(+5.80%)
Nov 22, 2016 0.7100 0.7100 0.6700 0.6900 65,835 -0.06(-8.00%)
Nov 21, 2016 0.7900 0.7900 0.7500 0.7500 103,090 -0.01(-1.32%)
Nov 18, 2016 0.8300 0.8300 0.7500 0.7600 57,737 -0.01(-1.30%)
Nov 16, 2016 0.7700 0.7700 0.7700 0 -0.03(-3.75%)
Nov 15, 2016 0.7500 0.8000 0.7400 0.8000 120,555 +0.02(+2.56%)
Nov 14, 2016 0.7700 0.8000 0.7700 0.7800 51,635 +0.01(+1.30%)
Nov 11, 2016 0.8100 0.8200 0.7500 0.7700 118,865 -0.06(-7.23%)
Nov 10, 2016 0.8400 0.8400 0.8300 0.8300 44,070 -0.01(-1.19%)
Nov 09, 2016 0.8700 0.8800 0.8300 0.8400 38,870 +0.01(+1.20%)
Nov 08, 2016 0.8400 0.8700 0.8300 0.8300 90,793 +0.02(+2.47%)
Nov 07, 2016 0.7800 0.8400 0.7800 0.8100 60,350 +0.06(+8.00%)
Nov 04, 2016 0.8300 0.8300 0.7500 0.7500 60,044 -0.06(-7.41%)
Nov 03, 2016 0.8000 0.8100 0.7800 0.8100 59,925 +0.01(+1.25%)
Nov 02, 2016 0.8500 0.8800 0.8000 0.8000 106,795 -0.04(-4.76%)
Nov 01, 2016 0.8300 0.8500 0.8000 0.8400 108,895 +0.02(+2.44%)
Oct 31, 2016 0.7300 0.8200 0.7200 0.8200 114,465 +0.05(+6.49%)
Oct 28, 2016 0.7900 0.7900 0.7300 0.7700 58,200 -0.03(-3.75%)
Oct 27, 2016 0.8400 0.8400 0.7600 0.8000 155,642 -0.03(-3.61%)
Oct 26, 2016 0.8600 0.8600 0.7900 0.8300 145,950 -0.04(-4.60%)
Oct 25, 2016 0.8700 0.8800 0.8300 0.8700 134,046 +0.00(+0.00%)
Oct 24, 2016 0.8100 0.8700 0.8100 0.8700 72,998 +0.06(+7.41%)
Oct 21, 2016 0.8400 0.8700 0.8100 0.8100 161,860 -0.07(-7.95%)
Oct 20, 2016 0.9500 0.9600 0.8500 0.8800 288,534 -0.07(-7.37%)
Oct 19, 2016 0.7800 0.9500 0.7500 0.9500 513,490 +0.19(+25.00%)
Oct 18, 2016 0.7800 0.7900 0.7300 0.7600 136,516 -0.01(-1.30%)
Oct 17, 2016 0.8100 0.8100 0.7200 0.7700 270,488 +0.01(+1.32%)
Oct 14, 2016 0.6200 0.7700 0.6000 0.7600 222,226 +0.16(+26.67%)
Oct 13, 2016 0.6100 0.6400 0.6000 0.6000 42,700 -0.01(-1.64%)
Oct 12, 2016 0.6300 0.6300 0.6000 0.6100 113,400 -0.01(-1.61%)
Oct 11, 2016 0.6200 0.6800 0.6000 0.6200 366,200 +0.02(+3.33%)
Oct 07, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 06, 2016 0.5300 0.6200 0.5200 0.6000 324,700 +0.08(+15.38%)
Oct 05, 2016 0.5300 0.5300 0.5100 0.5200 28,325 +0.00(+0.00%)
Oct 04, 2016 0.4800 0.5200 0.4600 0.5200 195,000 +0.06(+13.04%)
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.