Quantcast

Hemp Inc Historical Stock Prices

HEMP 
$0.02
*  
unch
unch
Get HEMP Alerts
*Delayed - data as of Jun. 17, 2019  -  Find a broker to begin trading HEMP now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAR-2019 TO 17-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 0.0209 0.02 0.02 12,512,977
06/17/2019 0.0203 0.0209 0.02 0.02 12,512,980
06/14/2019 0.0201 0.021 0.0201 0.0203 8,024,721
06/13/2019 0.0201 0.021 0.0201 0.0205 9,521,770
06/12/2019 0.0207 0.0212 0.0201 0.0203 11,987,250
06/11/2019 0.021 0.021 0.0202 0.0203 12,785,450
06/10/2019 0.021 0.025 0.0203 0.0205 12,319,300
06/07/2019 0.0215 0.022 0.0207 0.0208 12,157,650
06/06/2019 0.0218 0.022 0.021 0.0213 8,858,534
06/05/2019 0.0218 0.025 0.021 0.0218 9,293,177
06/04/2019 0.021 0.022 0.0201 0.0211 18,509,010
06/03/2019 0.022 0.022 0.02 0.0206 26,688,660
05/31/2019 0.0227 0.0228 0.0203 0.021 22,427,190
05/30/2019 0.0223 0.025 0.0215 0.0222 11,507,390
05/29/2019 0.0227 0.0229 0.022 0.0221 9,746,412
05/28/2019 0.0225 0.023 0.0222 0.0224 13,070,220
05/24/2019 0.0233 0.024 0.0225 0.0226 18,858,260
05/23/2019 0.0237 0.0238 0.0231 0.0233 10,461,300
05/22/2019 0.0235 0.024 0.0234 0.0237 13,320,020
05/21/2019 0.0238 0.025 0.023 0.0233 12,416,800
05/20/2019 0.0237 0.0238 0.0231 0.0238 9,139,226
05/17/2019 0.0239 0.025 0.023 0.0237 8,498,750
05/16/2019 0.024 0.0247 0.0233 0.0239 6,071,294
05/15/2019 0.023 0.05 0.0227 0.024 13,103,790
05/14/2019 0.0235 0.0245 0.0217 0.023 28,609,540
05/13/2019 0.0217 0.025 0.0217 0.0234 17,876,580
05/10/2019 0.0257 0.0257 0.024 0.0242 13,378,870
05/09/2019 0.0247 0.0254 0.0243 0.0248 8,022,957
05/08/2019 0.0245 0.0259 0.0245 0.0247 6,816,507
05/07/2019 0.0248 0.0259 0.024 0.0245 8,676,746
05/06/2019 0.0252 0.0253 0.024 0.0246 16,080,000
05/03/2019 0.0257 0.0269 0.025 0.0252 11,451,830
05/02/2019 0.0256 0.027 0.025 0.0261 20,414,560
05/01/2019 0.0262 0.029 0.0256 0.0263 11,503,100
04/30/2019 0.0278 0.0295 0.0261 0.0266 21,531,140
04/29/2019 0.0265 0.03 0.025 0.027 18,203,300
04/26/2019 0.0267 0.0275 0.026 0.0262 18,711,900
04/25/2019 0.0273 0.0273 0.0256 0.0266 30,984,420
04/24/2019 0.0288 0.0295 0.025 0.0256 48,007,520
04/23/2019 0.028 0.03 0.0272 0.0281 88,935,090
04/22/2019 0.0242 0.0273 0.024 0.0272 50,245,280
04/18/2019 0.0233 0.0236 0.0222 0.0235 43,839,360
04/17/2019 0.0239 0.025 0.0229 0.0232 10,424,580
04/16/2019 0.0227 0.0238 0.0225 0.023 9,831,423
04/15/2019 0.023 0.0245 0.0227 0.0229 12,196,620
04/12/2019 0.023 0.025 0.0227 0.0233 13,073,380
04/11/2019 0.0232 0.0245 0.0227 0.0232 13,745,190
04/10/2019 0.0248 0.025 0.023 0.0237 13,840,050
04/09/2019 0.0253 0.0257 0.023 0.024 14,769,160
04/08/2019 0.0254 0.0255 0.0245 0.0248 17,195,680
04/05/2019 0.026 0.028 0.0252 0.0252 16,206,750
04/04/2019 0.026 0.0265 0.0255 0.0259 13,056,740
04/03/2019 0.0273 0.0282 0.0256 0.026 32,803,060
04/02/2019 0.0259 0.0274 0.024 0.0272 51,030,110
04/01/2019 0.0233 0.025 0.023 0.0249 19,542,780
03/29/2019 0.0238 0.024 0.0229 0.0231 10,228,000
03/28/2019 0.0238 0.024 0.023 0.0235 10,869,140
03/27/2019 0.0228 0.0238 0.0227 0.0235 17,434,170
03/26/2019 0.0228 0.023 0.0222 0.0227 11,675,280
03/25/2019 0.0225 0.0229 0.0222 0.0228 14,151,380
03/22/2019 0.0219 0.024 0.0215 0.0222 24,944,040
03/21/2019 0.024 0.028 0.02 0.0219 13,797,290
03/20/2019 0.023 0.023 0.022 0.0223 9,091,763
03/19/2019 0.0227 0.0239 0.022 0.0224 14,544,910
03/18/2019 0.0226 0.0229 0.022 0.0226 16,594,920
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio