HEMP - Hemp, Inc

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 18, 20190.01600.01600.01460.01550.015522,826,800
Jul 17, 20190.01650.01650.01460.01460.014630,477,500
Jul 16, 20190.01670.01670.01500.01580.015820,044,100
Jul 15, 20190.01770.01770.01570.01640.016427,869,500
Jul 12, 20190.01400.01800.01400.01680.016822,912,100
Jul 11, 20190.01830.01900.01600.01640.016437,302,300
Jul 10, 20190.01690.02000.01550.01800.018077,916,300
Jul 09, 20190.01400.01650.01350.01620.016254,298,500
Jul 08, 20190.01450.01500.01310.01350.013551,154,800
Jul 05, 20190.01560.01590.01410.01490.014944,265,500
Jul 03, 20190.01630.01790.01520.01560.015620,697,600
Jul 02, 20190.01720.01720.01520.01590.015929,261,000
Jul 01, 20190.02000.02000.01500.01650.016521,509,600
Jun 28, 20190.01800.01800.01510.01610.016156,087,600
Jun 27, 20190.01890.01900.01750.01780.017845,670,700
Jun 26, 20190.02080.02080.01810.01860.018639,029,300
Jun 25, 20190.02090.02090.01990.02020.02027,985,700
Jun 24, 20190.02010.02070.02000.02060.020618,682,400
Jun 21, 20190.02090.02090.02010.02030.020314,545,900
Jun 20, 20190.02050.02090.02020.02070.020710,164,000
Jun 19, 20190.02030.02100.02020.02050.02056,520,800
Jun 18, 20190.02010.02090.02000.02010.020110,472,200
Jun 17, 20190.02030.02090.02000.02000.020012,513,000
Jun 14, 20190.02010.02100.02010.02030.02038,024,700
Jun 13, 20190.02010.02100.02010.02050.02059,521,800
Jun 12, 20190.02070.02120.02010.02030.020311,987,200
Jun 11, 20190.02100.02100.02020.02030.020312,785,400
Jun 10, 20190.02100.02500.02030.02050.020512,319,300
Jun 07, 20190.02140.02200.02070.02080.020812,157,600
Jun 06, 20190.02180.02200.02100.02130.02138,858,500
Jun 05, 20190.02180.02500.02100.02180.02189,293,200
Jun 04, 20190.02100.02200.02010.02110.021118,509,000
Jun 03, 20190.02200.02200.02000.02060.020626,688,700
May 31, 20190.02280.02280.02030.02100.021022,427,200
May 30, 20190.02230.02500.02150.02220.022211,507,400
May 29, 20190.02280.02290.02200.02210.02219,746,400
May 28, 20190.02250.02300.02220.02240.022413,070,200
May 24, 20190.02330.02400.02250.02260.022618,858,300
May 23, 20190.02370.02380.02310.02330.023310,461,300
May 22, 20190.02350.02400.02340.02370.023713,320,000
May 21, 20190.02380.02500.02300.02330.023312,416,800
May 20, 20190.02370.02380.02310.02380.02389,139,200
May 17, 20190.02390.02500.02300.02370.02378,498,800
May 16, 20190.02400.02470.02330.02390.02396,071,300
May 15, 20190.02300.05000.02270.02400.024013,103,800
May 14, 20190.02350.02450.02170.02300.023028,609,500
May 13, 20190.02170.02500.02170.02340.023417,876,600
May 10, 20190.02570.02570.02400.02420.024213,378,900
May 09, 20190.02470.02540.02430.02480.02488,023,000
May 08, 20190.02450.02590.02450.02470.02476,816,500
May 07, 20190.02480.02590.02400.02450.02458,676,700
May 06, 20190.02520.02530.02400.02460.024616,080,000
May 03, 20190.02570.02690.02500.02520.025211,451,800
May 02, 20190.02560.02700.02500.02610.026120,414,600
May 01, 20190.02620.02900.02560.02630.026311,503,100
Apr 30, 20190.02780.02950.02610.02660.026621,531,100
Apr 29, 20190.02650.03000.02500.02700.027018,203,300
Apr 26, 20190.02670.02750.02600.02620.026218,711,900
Apr 25, 20190.02720.02730.02560.02660.026630,984,400
Apr 24, 20190.02880.02950.02500.02560.025648,007,500
Apr 23, 20190.02800.03000.02720.02810.028188,935,100
Apr 22, 20190.02420.02730.02400.02720.027250,245,300
Apr 18, 20190.02330.02360.02220.02350.023543,839,400
Apr 17, 20190.02390.02500.02290.02320.023210,424,600
Apr 16, 20190.02270.02380.02250.02300.02309,831,400
Apr 15, 20190.02300.02450.02270.02290.022912,196,600
Apr 12, 20190.02300.02500.02270.02330.023313,073,400
Apr 11, 20190.02320.02450.02270.02320.023213,745,200
Apr 10, 20190.02480.02500.02300.02370.023713,840,100
Apr 09, 20190.02530.02570.02300.02400.024014,769,200
Apr 08, 20190.02540.02550.02450.02480.024817,195,700
Apr 05, 20190.02600.02800.02520.02520.025216,206,700
Apr 04, 20190.02600.02650.02550.02590.025913,056,700
Apr 03, 20190.02730.02820.02560.02600.026032,803,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...