ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.
ETFOptimize | HOME
Close Window
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hemp Inc (OP: HEMP )

0.0001 UNCHANGED
Last Price Updated: 3:19 PM EDT, Jul 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.0267 0.0273 0.0263 0.0272 13,855,707 +0.00(+1.49%)
May 30, 2018 0.0261 0.0268 0.0258 0.0268 13,042,780 +0.00(+1.52%)
May 29, 2018 0.0280 0.0282 0.0259 0.0264 13,856,396 -0.00(-1.12%)
May 25, 2018 0.0267 0.0267 0.0267 0 +0.00(+0.85%)
May 24, 2018 0.0275 0.0300 0.0259 0.0265 13,724,659 +0.00(+1.44%)
May 23, 2018 0.0276 0.0280 0.0259 0.0261 23,234,124 -0.00(-3.69%)
May 22, 2018 0.0296 0.0300 0.0265 0.0271 32,813,484 -0.00(-4.24%)
May 21, 2018 0.0295 0.0300 0.0280 0.0283 26,542,040 -0.00(-0.70%)
May 18, 2018 0.0306 0.0310 0.0275 0.0285 53,450,604 -0.00(-5.63%)
May 17, 2018 0.0275 0.0305 0.0265 0.0302 66,771,336 +0.00(+9.82%)
May 16, 2018 0.0281 0.0286 0.0260 0.0275 43,450,708 -0.00(-0.72%)
May 15, 2018 0.0256 0.0279 0.0248 0.0277 53,426,908 +0.00(+8.63%)
May 14, 2018 0.0257 0.0267 0.0248 0.0255 16,902,234 +0.00(+1.59%)
May 11, 2018 0.0261 0.0269 0.0247 0.0251 20,039,300 -0.00(-2.33%)
May 10, 2018 0.0267 0.0270 0.0248 0.0257 27,594,960 +0.00(+0.78%)
May 09, 2018 0.0248 0.0255 0.0240 0.0255 26,117,058 +0.00(+8.05%)
May 08, 2018 0.0239 0.0248 0.0230 0.0236 21,580,120 +0.00(+2.61%)
May 07, 2018 0.0227 0.0235 0.0225 0.0230 11,787,455 +0.00(+2.22%)
May 04, 2018 0.0229 0.0237 0.0221 0.0225 18,943,256 -0.00(-0.88%)
May 03, 2018 0.0226 0.0237 0.0222 0.0227 12,394,874 -0.00(-1.73%)
May 02, 2018 0.0170 0.0283 0.0100 0.0231 29,168,192 -0.00(-3.75%)
May 01, 2018 0.0247 0.0253 0.0235 0.0240 21,598,214 -0.00(-2.76%)
Apr 30, 2018 0.0260 0.0260 0.0240 0.0247 16,460,602 +0.00(+1.98%)
Apr 27, 2018 0.0250 0.0255 0.0240 0.0242 19,167,530 -0.00(-2.42%)
Apr 26, 2018 0.0237 0.0249 0.0235 0.0248 18,505,992 +0.00(+5.53%)
Apr 25, 2018 0.0265 0.0270 0.0233 0.0235 32,515,396 -0.00(-9.62%)
Apr 24, 2018 0.0260 0.0273 0.0252 0.0260 34,724,112 +0.00(+3.17%)
Apr 23, 2018 0.0244 0.0259 0.0241 0.0252 27,605,630 +0.00(+4.56%)
Apr 20, 2018 0.0260 0.0269 0.0237 0.0241 25,337,252 +0.00(+2.12%)
Apr 19, 2018 0.0238 0.0244 0.0231 0.0236 16,402,867 +0.00(+0.85%)
Apr 18, 2018 0.0232 0.0239 0.0230 0.0234 15,307,474 +0.00(+0.43%)
Apr 17, 2018 0.0238 0.0245 0.0230 0.0233 29,371,172 +0.00(+0.00%)
Apr 16, 2018 0.0234 0.0240 0.0228 0.0233 23,371,448 +0.00(+2.19%)
Apr 13, 2018 0.0220 0.0232 0.0220 0.0228 35,753,112 +0.00(+2.70%)
Apr 12, 2018 0.0212 0.0225 0.0209 0.0222 20,977,324 +0.00(+5.21%)
Apr 11, 2018 0.0215 0.0224 0.0210 0.0211 12,959,699 -0.00(-4.09%)
Apr 10, 2018 0.0219 0.0228 0.0209 0.0220 15,311,138 -0.00(-2.22%)
Apr 09, 2018 0.0229 0.0229 0.0220 0.0225 15,545,135 +0.00(+1.35%)
Apr 06, 2018 0.0224 0.0232 0.0211 0.0222 8,831,662 -0.00(-1.77%)
Apr 05, 2018 0.0217 0.0231 0.0209 0.0226 15,619,646 +0.00(+7.62%)
Apr 04, 2018 0.0220 0.0230 0.0206 0.0210 9,730,029 -0.00(-1.41%)
Apr 03, 2018 0.0220 0.0226 0.0208 0.0213 24,150,620 -0.00(-3.18%)
Apr 02, 2018 0.0222 0.0249 0.0205 0.0220 23,941,486 -0.00(-8.33%)
Mar 29, 2018 0.0240 0.0240 0.0240 0 -0.00(-2.83%)
Mar 28, 2018 0.0252 0.0267 0.0245 0.0247 59,007,532 -0.00(-0.40%)
Mar 27, 2018 0.0238 0.0251 0.0229 0.0248 86,143,344 +0.00(+11.21%)
Mar 26, 2018 0.0204 0.0228 0.0203 0.0223 35,064,992 +0.00(+9.31%)
Mar 23, 2018 0.0203 0.0212 0.0200 0.0204 9,184,299 -0.00(-2.39%)
Mar 22, 2018 0.0208 0.0218 0.0200 0.0209 14,740,448 -0.00(-2.78%)
Mar 21, 2018 0.0208 0.0219 0.0202 0.0215 9,404,304 +0.00(+0.45%)
Mar 20, 2018 0.0204 0.0215 0.0202 0.0214 7,584,335 +0.00(+3.88%)
Mar 19, 2018 0.0204 0.0212 0.0204 0.0206 10,749,429 +0.00(+0.00%)
Mar 16, 2018 0.0209 0.0215 0.0201 0.0206 10,278,173 +0.00(+0.00%)
Mar 15, 2018 0.0205 0.0215 0.0201 0.0206 9,166,999 -0.00(-1.90%)
Mar 14, 2018 0.0205 0.0211 0.0203 0.0210 9,170,322 -0.00(-0.47%)
Mar 13, 2018 0.0209 0.0212 0.0200 0.0211 17,150,560 +0.00(+0.00%)
Mar 12, 2018 0.0219 0.0220 0.0207 0.0211 10,726,513 +0.00(+0.48%)
Mar 09, 2018 0.0215 0.0221 0.0205 0.0210 14,717,587 -0.00(-4.98%)
Mar 08, 2018 0.0250 0.0260 0.0212 0.0221 21,786,046 -0.00(-1.78%)
Mar 07, 2018 0.0217 0.0240 0.0210 0.0225 28,665,748 +0.00(+5.14%)
Mar 06, 2018 0.0208 0.0215 0.0200 0.0214 13,355,307 +0.00(+3.38%)
Mar 05, 2018 0.0200 0.0208 0.0200 0.0207 10,097,904 +0.00(+0.98%)
Mar 02, 2018 0.0203 0.0205 0.0199 0.0205 11,998,433 +0.00(+1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 
IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.