HEMP - Hemp, Inc

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20190.01060.01060.01020.01040.010413,476,354
Dec 06, 20190.01010.01060.01010.01040.010414,629,200
Dec 05, 20190.01070.01090.01040.01060.01068,689,300
Dec 04, 20190.01050.01100.01050.01070.010714,812,500
Dec 03, 20190.01070.01100.01050.01050.010513,185,500
Dec 02, 20190.01100.01130.01060.01100.011017,030,600
Nov 29, 20190.01050.01130.01050.01130.01136,565,200
Nov 27, 20190.01070.01130.01070.01100.011013,387,900
Nov 26, 20190.01110.01140.01080.01120.011220,928,700
Nov 25, 20190.01100.01140.01090.01130.011327,593,100
Nov 22, 20190.01140.01140.01060.01080.010828,492,800
Nov 21, 20190.01050.01100.01050.01080.010825,904,800
Nov 20, 20190.01020.01110.01020.01100.011018,913,000
Nov 19, 20190.01100.01130.01020.01050.010539,923,900
Nov 18, 20190.01100.01130.01100.01130.011317,546,400
Nov 15, 20190.01110.01140.01110.01130.011314,931,000
Nov 14, 20190.01120.01160.01120.01140.01146,179,100
Nov 13, 20190.01160.01210.01120.01150.011510,694,000
Nov 12, 20190.01190.01190.01120.01150.011514,809,200
Nov 11, 20190.01130.01200.01120.01180.01189,159,000
Nov 08, 20190.01220.01220.01100.01160.011614,759,700
Nov 07, 20190.01100.01270.01100.01120.011216,501,800
Nov 06, 20190.01150.01200.01120.01130.011322,498,800
Nov 05, 20190.01280.01280.01130.01190.011924,340,400
Nov 04, 20190.01310.01310.01200.01220.012218,502,000
Nov 01, 20190.01340.01340.01200.01250.012524,635,000
Oct 31, 20190.01260.01330.01260.01270.012718,502,300
Oct 30, 20190.01340.01340.01250.01260.012623,013,800
Oct 29, 20190.01400.01400.01260.01280.012826,922,900
Oct 28, 20190.01390.01420.01300.01370.013756,186,100
Oct 25, 20190.01120.01350.01120.01260.012692,798,300
Oct 24, 20190.01120.01150.01050.01120.011218,169,900
Oct 23, 20190.01120.01130.01100.01120.011216,604,300
Oct 22, 20190.01110.01200.01110.01130.011321,457,900
Oct 21, 20190.01130.01210.01120.01170.011769,388,400
Oct 18, 20190.01230.01230.01170.01190.011910,538,700
Oct 17, 20190.01190.01200.01170.01200.012014,888,500
Oct 16, 20190.01170.01200.01170.01190.011915,657,100
Oct 15, 20190.01200.01200.01140.01170.01178,431,700
Oct 14, 20190.01150.01190.01130.01180.01187,103,700
Oct 11, 20190.01130.01240.01130.01170.01179,306,700
Oct 10, 20190.01180.01200.01130.01170.011712,703,900
Oct 09, 20190.01200.01220.01130.01160.011612,964,600
Oct 08, 20190.01120.01280.01120.01190.011923,019,600
Oct 07, 20190.01150.01200.01130.01160.011614,664,300
Oct 04, 20190.01170.01200.01130.01180.011814,724,700
Oct 03, 20190.01150.01290.01110.01160.011620,534,400
Oct 02, 20190.01250.01300.01150.01200.012012,022,500
Oct 01, 20190.01280.01290.01200.01250.01259,765,600
Sep 30, 20190.01200.01320.01200.01220.012216,414,800
Sep 27, 20190.01150.01190.01100.01180.011810,630,000
Sep 26, 20190.01130.01160.01090.01150.011513,855,900
Sep 25, 20190.01200.01300.01100.01120.01126,814,900
Sep 24, 20190.01150.01150.01100.01150.011515,993,500
Sep 23, 20190.01200.01200.01110.01110.011117,051,800
Sep 20, 20190.01200.01230.01140.01200.012016,892,200
Sep 19, 20190.01230.01270.01200.01200.012010,972,500
Sep 18, 20190.01250.01290.01200.01220.012219,330,100
Sep 17, 20190.01350.01380.01200.01290.012928,233,800
Sep 16, 20190.01490.01500.01350.01360.013619,839,000
Sep 13, 20190.01450.01460.01350.01430.014335,709,100
Sep 12, 20190.01320.01400.01300.01390.013926,282,400
Sep 11, 20190.01290.01380.01250.01310.013129,281,800
Sep 10, 20190.01300.01400.01230.01280.012814,071,500
Sep 09, 20190.01400.01400.01180.01220.012236,336,200
Sep 06, 20190.01550.01560.01270.01360.013656,061,800
Sep 05, 20190.01140.01470.01050.01470.014776,081,700
Sep 04, 20190.01100.01100.01000.01050.010526,562,800
Sep 03, 20190.01090.01150.01000.01050.010526,158,700
Aug 30, 20190.01080.01100.01010.01040.010419,318,100
Aug 29, 20190.01080.01130.01050.01070.010724,548,700
Aug 28, 20190.01140.01180.01060.01080.010831,271,700
Aug 27, 20190.01200.01250.01150.01160.011612,638,200
Aug 26, 20190.01250.01250.01150.01190.011911,994,800
Aug 23, 20190.01220.01240.01150.01200.012015,908,100
Aug 22, 20190.01170.01240.01170.01190.011919,141,300
Aug 21, 20190.01200.01250.01200.01240.012413,020,300
Aug 20, 20190.01200.01320.01200.01230.012311,308,700
Aug 19, 20190.01250.01300.01230.01250.012513,202,400
Aug 16, 20190.01400.01400.01180.01280.012811,718,500
Aug 15, 20190.01300.01300.01180.01200.012038,556,000
Aug 14, 20190.01400.01400.01250.01300.013021,874,600
Aug 13, 20190.01300.01350.01250.01320.013218,268,000
Aug 12, 20190.01300.01400.01280.01350.013514,974,400
Aug 09, 20190.01360.01400.01250.01330.013321,685,700
Aug 08, 20190.01290.01370.01270.01340.013418,086,900
Aug 07, 20190.01320.01400.01280.01340.013432,592,700
Aug 06, 20190.01350.01440.01340.01400.014011,487,800
Aug 05, 20190.01500.01510.01340.01390.013920,692,400
Aug 02, 20190.01360.01440.01360.01440.014415,447,100
Aug 01, 20190.01450.01460.01350.01360.013624,198,700
Jul 31, 20190.01450.01550.01410.01410.014110,171,400
Jul 30, 20190.01500.01500.01420.01470.014713,291,200
Jul 29, 20190.01480.01550.01450.01500.015011,709,900
Jul 26, 20190.01450.01550.01450.01480.014810,727,900
Jul 25, 20190.01500.01550.01450.01490.014912,965,100
Jul 24, 20190.01550.01650.01470.01510.015110,680,800
Jul 23, 20190.01500.01590.01400.01540.015416,621,900
Jul 22, 20190.01500.01590.01380.01470.014727,413,500
Jul 19, 20190.01600.01650.01500.01500.015016,326,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...