HMPQ - HempAmericana, Inc

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.00650.00700.00640.00680.00682,044,503
Aug 15, 20190.00750.00750.00630.00640.00645,006,078
Aug 14, 20190.00680.00770.00630.00670.00672,655,213
Aug 13, 20190.00790.00790.00640.00690.00692,622,570
Aug 12, 20190.00700.00750.00670.00670.00671,966,988
Aug 09, 20190.00640.00750.00600.00700.00708,837,443
Aug 08, 20190.00620.00680.00600.00620.00624,034,821
Aug 07, 20190.00640.00670.00610.00650.00653,517,248
Aug 06, 20190.00650.00690.00610.00640.00646,109,136
Aug 05, 20190.00690.00690.00630.00660.00663,055,517
Aug 02, 20190.00700.00700.00650.00690.00693,789,483
Aug 01, 20190.00620.00720.00620.00690.00696,836,895
Jul 31, 20190.00760.00760.00660.00690.006920,013,267
Jul 30, 20190.00710.00780.00680.00710.007120,729,496
Jul 29, 20190.00750.00830.00690.00710.007124,891,244
Jul 26, 20190.00770.00770.00690.00700.00704,465,987
Jul 25, 20190.00760.00760.00710.00740.00742,560,137
Jul 24, 20190.00720.00810.00700.00760.00769,054,840
Jul 23, 20190.00850.00860.00730.00740.007412,210,065
Jul 22, 20190.00830.00850.00760.00790.00796,342,313
Jul 19, 20190.00790.00840.00760.00830.00837,861,391
Jul 18, 20190.00820.00850.00720.00790.00795,995,751
Jul 17, 20190.00800.00820.00770.00780.00782,911,748
Jul 16, 20190.00810.00820.00730.00770.00776,785,331
Jul 15, 20190.00830.00850.00810.00810.00813,621,543
Jul 12, 20190.00800.00870.00800.00850.00852,273,327
Jul 11, 20190.00870.00870.00800.00850.00852,391,493
Jul 10, 20190.00870.00870.00800.00810.00814,383,968
Jul 09, 20190.00890.00890.00830.00860.00862,679,707
Jul 08, 20190.00820.00870.00820.00850.00854,423,358
Jul 05, 20190.00850.00850.00820.00840.00843,060,414
Jul 03, 20190.00880.00920.00780.00820.00829,620,038
Jul 02, 20190.00890.00890.00830.00870.00875,887,729
Jul 01, 20190.01000.01000.00830.00860.008612,332,881
Jun 28, 20190.00950.00950.00860.00900.00903,183,388
Jun 27, 20190.00870.00940.00870.00900.00904,999,186
Jun 26, 20190.00920.00940.00870.00910.00914,458,078
Jun 25, 20190.00820.00940.00820.00910.00913,000,946
Jun 24, 20190.00930.00960.00810.00900.009013,769,286
Jun 21, 20190.00950.00980.00870.00920.00922,964,680
Jun 20, 20190.00890.00990.00880.00930.00934,013,234
Jun 19, 20190.00950.01000.00880.00880.008817,894,389
Jun 18, 20190.00920.00950.00910.00940.00943,964,767
Jun 17, 20190.00900.00950.00900.00950.00952,716,819
Jun 14, 20190.00990.00990.00910.00920.00925,838,928
Jun 13, 20190.00990.00990.00900.00940.009411,408,929
Jun 12, 20190.01000.01020.00930.00970.009724,502,851
Jun 11, 20190.00950.01000.00940.00980.009812,426,682
Jun 10, 2019------
Jun 07, 20190.01000.01000.00930.00960.00966,715,103
Jun 06, 20190.01130.01140.00920.01000.010016,053,971
Jun 05, 20190.00990.01190.00950.01000.010051,112,066
Jun 04, 20190.00930.01000.00910.00930.009310,949,339
Jun 03, 20190.01100.01100.00900.00920.00929,428,896
May 31, 20190.01030.01100.00980.00990.009914,452,412
May 30, 20190.01100.01100.01000.01020.01024,061,928
May 29, 20190.01000.01100.01000.01080.01085,202,366
May 28, 20190.00900.01080.00810.01010.010112,316,604
May 24, 20190.01210.01210.00910.00910.009113,725,065
May 23, 20190.01290.01290.01060.01120.01124,333,699
May 22, 20190.01200.01200.01100.01160.01167,283,320
May 21, 20190.01200.01250.01100.01190.01193,702,908
May 20, 20190.01140.01170.01080.01120.011210,132,836
May 17, 20190.01260.01270.00950.01140.011416,063,853
May 16, 20190.01210.01280.01100.01210.012114,001,707
May 15, 20190.01090.01280.01030.01200.012022,158,911
May 14, 20190.01470.01490.01040.01060.010654,112,038
May 13, 20190.00690.01400.00660.01400.0140132,479,386
May 10, 20190.00600.00660.00600.00630.00633,149,050
May 09, 20190.00680.00700.00600.00620.00623,131,032
May 08, 20190.00700.00700.00630.00670.00672,450,957
May 07, 20190.00650.00700.00650.00670.00675,228,029
May 06, 20190.00600.00710.00600.00680.00682,932,991
May 03, 20190.00650.00850.00650.00660.00663,060,042
May 02, 20190.00720.00720.00670.00700.00702,786,460
May 01, 20190.00680.00690.00660.00690.00692,156,538
Apr 30, 20190.00660.00730.00650.00670.00673,584,879
Apr 29, 20190.00650.00740.00650.00690.00692,877,650
Apr 26, 20190.00650.00740.00650.00670.00675,583,944
Apr 25, 20190.00710.00750.00650.00660.00663,291,578
Apr 24, 20190.00630.00700.00610.00680.00685,741,719
Apr 23, 20190.00600.00640.00560.00600.006011,772,079
Apr 22, 20190.00670.00700.00530.00620.006226,464,258
Apr 18, 20190.00750.00760.00680.00680.00688,877,597
Apr 17, 20190.00750.00780.00700.00740.00748,554,641
Apr 16, 20190.00760.00800.00750.00750.00753,543,706
Apr 15, 20190.00770.00850.00770.00780.00785,590,618
Apr 12, 20190.00900.00900.00770.00780.00783,119,963
Apr 11, 20190.00880.00890.00800.00820.00823,447,264
Apr 10, 20190.00880.00900.00780.00870.00877,479,339
Apr 09, 20190.00820.00880.00760.00860.00866,288,518
Apr 08, 20190.00790.00850.00700.00810.00813,779,267
Apr 05, 20190.00760.00820.00760.00790.00793,574,471
Apr 04, 20190.00810.00880.00760.00770.00774,911,650
Apr 03, 20190.00760.00880.00760.00780.00783,819,910
Apr 02, 20190.00790.00840.00760.00820.00825,362,549
Apr 01, 20190.00830.00840.00780.00790.00798,002,126
Mar 29, 20190.00850.00880.00800.00840.00845,500,173
Mar 28, 20190.00890.00890.00820.00850.00852,073,681
Mar 27, 20190.00880.00960.00820.00850.00854,323,478
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...