HEMP - Hemp Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 02, 20190.02580.02740.02400.02720.027251,030,100
Apr 01, 20190.02340.02500.02300.02490.024919,542,800
Mar 29, 20190.02380.02400.02290.02310.023110,228,000
Mar 28, 20190.02380.02400.02300.02350.023510,869,100
Mar 27, 20190.02280.02380.02270.02350.023517,434,200
Mar 26, 20190.02280.02300.02220.02270.022711,675,300
Mar 25, 20190.02250.02290.02220.02280.022814,151,400
Mar 22, 20190.02180.02400.02150.02220.022224,944,000
Mar 21, 20190.02400.02800.02000.02190.021913,797,300
Mar 20, 20190.02300.02300.02200.02230.02239,091,800
Mar 19, 20190.02260.02390.02200.02240.022414,544,900
Mar 18, 20190.02260.02290.02200.02260.022616,594,900
Mar 15, 20190.02260.02400.02130.02230.022313,532,100
Mar 14, 20190.02360.02380.02260.02300.023014,191,100
Mar 13, 20190.02380.02400.02300.02360.023615,705,400
Mar 12, 20190.02320.02400.02300.02370.023715,705,500
Mar 11, 20190.02320.02450.02210.02300.023014,746,000
Mar 08, 20190.02260.02300.02200.02280.022816,261,300
Mar 07, 20190.02320.02390.02230.02260.022617,473,900
Mar 06, 20190.02380.02500.02300.02330.023320,364,800
Mar 05, 20190.02420.02450.02350.02360.023623,717,900
Mar 04, 20190.02470.02480.02380.02420.024219,581,800
Mar 01, 20190.02430.02480.02360.02470.024720,038,000
Feb 28, 20190.02440.02470.02380.02430.024317,886,500
Feb 27, 20190.02440.02500.02330.02400.024021,956,900
Feb 26, 20190.02420.02470.02390.02410.024124,052,400
Feb 25, 20190.02480.02500.02390.02390.023933,880,800
Feb 22, 20190.02530.02600.02480.02480.024821,542,500
Feb 21, 20190.02560.02600.02500.02530.025323,775,800
Feb 20, 20190.02570.02740.02550.02600.026020,151,700
Feb 19, 20190.02580.02650.02550.02580.025822,438,100
Feb 15, 20190.02620.02700.02550.02610.026124,137,600
Feb 14, 20190.02580.02620.02540.02550.025517,824,700
Feb 13, 20190.02600.02650.02550.02580.025819,384,100
Feb 12, 20190.02700.02700.02570.02600.026019,589,100
Feb 11, 20190.02520.02700.02520.02650.026522,927,700
Feb 08, 20190.02650.02800.02550.02570.025724,608,000
Feb 07, 20190.02760.02800.02520.02650.026538,053,500
Feb 06, 20190.02840.02940.02700.02730.027335,595,900
Feb 05, 20190.02820.02990.02770.02870.028717,710,700
Feb 04, 20190.02930.03000.02800.02810.028128,336,600
Feb 01, 20190.02940.03000.02850.02900.029025,616,900
Jan 31, 20190.02890.02940.02840.02930.029326,142,800
Jan 30, 20190.02880.02880.02800.02840.028414,857,900
Jan 29, 20190.02850.02940.02810.02840.028421,690,000
Jan 28, 20190.02940.02940.02800.02840.028421,711,200
Jan 25, 20190.02880.03000.02800.02880.028817,734,800
Jan 24, 20190.02950.03000.02750.02850.028515,227,400
Jan 23, 20190.02860.03000.02730.02760.027625,236,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...