Advertisement
Advertisement
U.S. Markets open in 7 hrs 58 mins
Advertisement
Advertisement
Advertisement
Advertisement

Hemp, Inc (HEMP)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0030-0.0001 (-3.23%)
At close: 3:56PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2021------
Oct 19, 20210.00310.00320.00300.00300.003033,594,800
Oct 18, 20210.00320.00320.00300.00310.003125,439,200
Oct 15, 20210.00310.00320.00300.00310.003118,429,900
Oct 14, 20210.00300.00310.00290.00300.003026,900,100
Oct 13, 20210.00300.00310.00300.00300.003016,588,300
Oct 12, 20210.00310.00320.00300.00300.003046,109,600
Oct 11, 20210.00320.00330.00300.00310.003112,520,700
Oct 08, 20210.00320.00320.00300.00320.003234,278,700
Oct 07, 20210.00320.00320.00300.00320.003233,783,700
Oct 06, 20210.00320.00330.00300.00300.003030,568,000
Oct 05, 20210.00300.00330.00300.00320.003226,790,300
Oct 04, 20210.00330.00330.00300.00320.003241,018,900
Oct 01, 20210.00310.00330.00310.00320.003243,952,300
Sep 30, 20210.00320.00330.00310.00320.003235,258,700
Sep 29, 20210.00320.00330.00310.00320.003237,279,500
Sep 28, 20210.00340.00340.00310.00320.003236,146,500
Sep 27, 20210.00330.00340.00320.00330.003321,607,200
Sep 24, 20210.00340.00350.00320.00330.003338,596,000
Sep 23, 20210.00320.00340.00320.00320.003224,956,500
Sep 22, 20210.00320.00340.00310.00320.003218,587,000
Sep 21, 20210.00320.00340.00310.00330.003329,520,500
Sep 20, 20210.00340.00350.00300.00320.003239,763,900
Sep 17, 20210.00350.00380.00320.00330.003330,229,800
Sep 16, 20210.00380.00380.00340.00350.003536,887,200
Sep 15, 20210.00350.00380.00320.00340.003498,659,600
Sep 14, 20210.00310.00370.00300.00310.003180,881,600
Sep 13, 20210.00320.00330.00300.00310.003139,686,100
Sep 10, 20210.00400.00410.00310.00320.003289,974,800
Sep 09, 20210.00330.00420.00320.00360.0036208,169,500
Sep 08, 20210.00220.00370.00220.00310.0031195,964,900
Sep 07, 20210.00350.00350.00170.00200.002085,342,500
Sep 03, 20210.00310.00320.00300.00320.003243,602,900
Sep 02, 20210.00310.00320.00300.00310.003160,855,300
Sep 01, 20210.00320.00350.00310.00320.003247,978,700
Aug 31, 20210.00310.00330.00310.00330.003336,283,500
Aug 30, 20210.00380.00380.00300.00320.003272,565,500
Aug 27, 20210.00350.00370.00330.00350.003561,603,700
Aug 26, 20210.00350.00370.00320.00340.003473,223,900
Aug 25, 20210.00370.00370.00340.00360.003642,362,100
Aug 24, 20210.00360.00400.00350.00360.003654,915,500
Aug 23, 20210.00360.00390.00340.00350.003556,979,800
Aug 20, 20210.00360.00390.00340.00360.003667,703,300
Aug 19, 20210.00390.00400.00300.00380.0038202,674,600
Aug 18, 20210.00450.00470.00390.00390.0039131,701,900
Aug 17, 20210.00500.00510.00470.00470.004731,392,600
Aug 16, 20210.00520.00530.00470.00510.005154,381,000
Aug 13, 20210.00520.00540.00510.00520.005217,349,800
Aug 12, 20210.00510.00540.00500.00520.005223,960,200
Aug 11, 20210.00530.00530.00500.00510.005144,141,600
Aug 10, 20210.00520.00550.00500.00520.005231,535,600
Aug 09, 20210.00500.00530.00500.00520.005225,627,100
Aug 06, 20210.00500.00550.00500.00520.005217,060,600
Aug 05, 20210.00550.00550.00500.00520.005220,535,100
Aug 04, 20210.00520.00540.00500.00520.005236,742,100
Aug 03, 20210.00540.00550.00500.00530.005323,884,700
Aug 02, 20210.00550.00570.00510.00530.005321,335,300
Jul 30, 20210.00540.00560.00520.00530.005337,027,000
Jul 29, 20210.00510.00600.00510.00520.005231,944,100
Jul 28, 20210.00560.00590.00530.00540.005443,475,600
Jul 27, 20210.00550.00590.00540.00550.005527,397,200
Jul 26, 20210.00560.00600.00550.00550.005533,520,500
Jul 23, 20210.00600.00610.00560.00580.005828,341,800
Jul 22, 20210.00650.00650.00570.00570.005744,116,200
Jul 21, 20210.00640.00650.00610.00640.006425,223,000
Jul 20, 20210.00600.00650.00590.00630.006323,015,200
Jul 19, 20210.00650.00670.00600.00610.006142,042,000
Jul 16, 20210.00640.00670.00620.00640.006425,104,700
Jul 15, 20210.00640.00680.00630.00640.006431,094,400
Jul 14, 20210.00670.00690.00630.00650.006544,260,900
Jul 13, 20210.00700.00720.00630.00630.006331,085,500
Jul 12, 20210.00650.00690.00610.00670.006744,140,300
Jul 09, 20210.00650.00660.00620.00650.006524,072,500
Jul 08, 20210.00650.00670.00600.00620.006237,527,100
Jul 07, 20210.00690.00720.00650.00660.006638,608,500
Jul 06, 20210.00720.00730.00670.00690.006929,744,700
Jul 02, 20210.00700.00730.00690.00720.007218,297,500
Jul 01, 20210.00720.00730.00700.00720.007225,665,200
Jun 30, 20210.00720.00730.00700.00720.007221,960,500
Jun 29, 20210.00730.00750.00700.00720.007239,994,900
Jun 28, 20210.00730.00770.00700.00730.007336,828,900
Jun 25, 20210.00750.00760.00720.00730.007315,981,200
Jun 24, 20210.00760.00780.00720.00740.007425,023,900
Jun 23, 20210.00750.00790.00720.00750.007526,892,500
Jun 22, 20210.00750.00780.00720.00750.007517,512,700
Jun 21, 20210.00760.00800.00720.00730.007322,368,700
Jun 18, 20210.00830.00850.00730.00760.007631,638,900
Jun 17, 20210.00820.00900.00750.00780.007846,879,300
Jun 16, 20210.00870.00880.00800.00810.008127,282,500
Jun 15, 20210.00900.00910.00800.00870.008735,924,900
Jun 14, 20210.00920.00920.00780.00810.008138,115,300
Jun 11, 20210.00970.00970.00780.00780.007857,499,300
Jun 10, 20210.00900.00950.00870.00920.009248,104,100
Jun 09, 20210.00900.00980.00850.00860.0086111,235,400
Jun 08, 20210.00750.00860.00730.00850.0085124,957,900
Jun 07, 20210.00720.00750.00700.00730.007393,841,600
Jun 04, 20210.00740.00740.00710.00710.007135,883,100
Jun 03, 20210.00720.00750.00710.00740.007443,082,800
Jun 02, 20210.00760.00760.00700.00730.007336,300,100
Jun 01, 20210.00720.00740.00700.00740.007438,450,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement