HMPQ - HempAmericana, Inc

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 26, 20190.00900.00920.00800.00870.00876,912,818
Mar 25, 20190.01000.01000.00830.00830.00837,463,027
Mar 22, 20190.00750.00940.00670.00900.009015,431,940
Mar 21, 20190.00790.00840.00750.00820.00827,678,862
Mar 20, 20190.00720.00830.00690.00800.008012,056,322
Mar 19, 20190.00700.00750.00650.00700.00709,946,732
Mar 18, 20190.00650.00820.00620.00680.006844,691,607
Mar 15, 20190.00940.00980.00800.00820.008218,358,780
Mar 14, 20190.00930.00960.00910.00920.00922,918,275
Mar 13, 20190.00930.00980.00910.00940.00945,634,482
Mar 12, 20190.00970.00990.00920.00930.00933,616,445
Mar 11, 20190.00930.00980.00900.00980.00987,029,958
Mar 08, 20190.00900.00910.00860.00900.00906,970,243
Mar 07, 20190.00900.00930.00860.00900.009012,929,328
Mar 06, 20190.00910.00950.00870.00900.00907,730,635
Mar 05, 20190.00920.00980.00850.00920.009225,637,923
Mar 04, 20190.01300.01380.00820.00980.009876,067,193
Mar 01, 20190.01250.01250.01160.01250.01256,331,966
Feb 28, 20190.01180.01210.01160.01210.01214,881,176
Feb 27, 20190.01200.01290.01150.01160.01168,212,469
Feb 26, 20190.01320.01320.01160.01200.012015,060,775
Feb 25, 20190.01350.01350.01250.01260.012610,307,703
Feb 22, 20190.01350.01380.01310.01330.01335,421,394
Feb 21, 20190.01350.01390.01300.01350.01353,177,088
Feb 20, 20190.01400.01400.01300.01350.01355,971,824
Feb 19, 20190.01460.01600.01310.01330.01336,916,222
Feb 15, 20190.01400.01500.01320.01400.01406,457,570
Feb 14, 20190.01330.01380.01300.01370.01376,190,935
Feb 13, 20190.01390.01390.01300.01340.01344,451,660
Feb 12, 20190.01400.01400.01260.01390.01395,243,409
Feb 11, 20190.01580.01650.01280.01330.013311,626,866
Feb 08, 20190.01300.01500.01250.01480.014812,930,767
Feb 07, 20190.01390.01430.01260.01300.013018,712,397
Feb 06, 20190.01550.01570.01330.01400.014024,014,697
Feb 05, 20190.01500.01600.01500.01540.015411,978,329
Feb 04, 20190.01650.01690.01570.01580.015810,584,260
Feb 01, 20190.01630.01650.01590.01630.01639,421,268
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...