ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Hempco Food and Fiber Inc (TSV: HEMP )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 1.470 1.470 1.380 1.410 90,651 -0.05(-3.42%)
May 30, 2018 1.460 1.470 1.430 1.460 33,073 +0.02(+1.39%)
May 29, 2018 1.450 1.530 1.440 1.440 97,231 -0.02(-1.37%)
May 28, 2018 1.460 1.470 1.420 1.460 19,929 +0.02(+1.39%)
May 25, 2018 1.520 1.520 1.440 1.440 86,740 -0.06(-4.00%)
May 24, 2018 1.540 1.540 1.470 1.500 115,933 -0.03(-1.96%)
May 23, 2018 1.490 1.530 1.460 1.530 86,937 +0.06(+4.08%)
May 22, 2018 1.540 1.550 1.460 1.470 175,409 -0.03(-2.00%)
May 18, 2018 1.500 1.500 1.500 0 +0.06(+4.17%)
May 17, 2018 1.570 1.570 1.430 1.440 447,625 -0.13(-8.28%)
May 16, 2018 1.600 1.660 1.510 1.570 399,409 -0.03(-1.88%)
May 15, 2018 1.490 1.870 1.490 1.600 1,974,977 +0.22(+15.94%)
May 14, 2018 1.390 1.430 1.360 1.380 98,489 +0.01(+0.73%)
May 11, 2018 1.360 1.400 1.250 1.370 100,951 +0.05(+3.79%)
May 10, 2018 1.360 1.360 1.310 1.320 44,297 -0.01(-0.75%)
May 09, 2018 1.380 1.390 1.330 1.330 58,446 -0.04(-2.92%)
May 08, 2018 1.380 1.380 1.350 1.370 15,784 -0.01(-0.72%)
May 07, 2018 1.340 1.380 1.270 1.380 122,034 +0.08(+6.15%)
May 04, 2018 1.330 1.330 1.280 1.300 7,090 +0.02(+1.56%)
May 03, 2018 1.320 1.340 1.260 1.280 45,020 -0.03(-2.29%)
May 02, 2018 1.340 1.400 1.280 1.310 126,703 -0.08(-5.76%)
May 01, 2018 1.380 1.390 1.350 1.390 13,608 +0.01(+0.72%)
Apr 30, 2018 1.350 1.480 1.310 1.380 135,153 +0.04(+2.99%)
Apr 27, 2018 1.350 1.360 1.320 1.340 18,116 -0.03(-2.19%)
Apr 26, 2018 1.370 1.380 1.350 1.370 43,638 +0.01(+0.74%)
Apr 25, 2018 1.390 1.390 1.340 1.360 26,117 -0.02(-1.45%)
Apr 24, 2018 1.390 1.410 1.370 1.380 108,563 +0.00(+0.00%)
Apr 23, 2018 1.390 1.400 1.360 1.380 49,774 -0.02(-1.43%)
Apr 20, 2018 1.390 1.410 1.360 1.400 49,541 +0.01(+0.72%)
Apr 19, 2018 1.370 1.390 1.370 1.390 14,087 +0.03(+2.21%)
Apr 18, 2018 1.350 1.410 1.350 1.360 47,697 -0.02(-1.45%)
Apr 17, 2018 1.450 1.460 1.370 1.380 69,323 -0.06(-4.17%)
Apr 16, 2018 1.460 1.480 1.390 1.440 153,588 +0.02(+1.41%)
Apr 13, 2018 1.400 1.450 1.370 1.420 190,398 +0.05(+3.65%)
Apr 12, 2018 1.350 1.390 1.340 1.370 23,594 +0.01(+0.74%)
Apr 11, 2018 1.380 1.400 1.330 1.360 67,094 -0.05(-3.55%)
Apr 10, 2018 1.360 1.410 1.300 1.410 123,737 +0.03(+2.17%)
Apr 09, 2018 1.480 1.480 1.370 1.380 68,195 -0.07(-4.83%)
Apr 06, 2018 1.420 1.450 1.370 1.450 119,638 +0.00(+0.00%)
Apr 05, 2018 1.450 1.500 1.400 1.450 198,927 +0.02(+1.40%)
Apr 04, 2018 1.350 1.450 1.260 1.430 417,072 -0.05(-3.38%)
Apr 03, 2018 1.530 1.550 1.280 1.480 635,290 -0.05(-3.27%)
Apr 02, 2018 1.540 1.580 1.410 1.530 327,170 +0.06(+4.08%)
Mar 29, 2018 1.470 1.470 1.470 0 +0.07(+5.00%)
Mar 28, 2018 1.590 1.650 1.360 1.400 602,056 -0.15(-9.68%)
Mar 27, 2018 1.650 1.920 1.500 1.550 2,892,797 +0.02(+1.31%)
Mar 26, 2018 1.180 1.550 1.180 1.530 2,197,822 +0.45(+41.67%)
Mar 23, 2018 1.070 1.130 1.070 1.080 46,568 +0.04(+3.85%)
Mar 22, 2018 1.110 1.130 1.020 1.040 205,374 -0.04(-3.70%)
Mar 21, 2018 1.210 1.210 1.080 1.080 87,592 -0.13(-10.74%)
Mar 20, 2018 1.230 1.250 1.160 1.210 113,254 -0.01(-0.82%)
Mar 19, 2018 1.160 1.250 1.160 1.220 214,885 +0.10(+8.93%)
Mar 16, 2018 1.100 1.150 1.080 1.120 213,680 +0.03(+2.75%)
Mar 15, 2018 1.110 1.110 1.070 1.090 77,810 -0.01(-0.91%)
Mar 14, 2018 1.140 1.140 1.090 1.100 52,193 -0.02(-1.79%)
Mar 13, 2018 1.100 1.170 1.100 1.120 68,707 +0.03(+2.75%)
Mar 12, 2018 1.100 1.130 1.080 1.090 74,406 -0.01(-0.91%)
Mar 09, 2018 1.080 1.100 1.080 1.100 46,203 +0.03(+2.80%)
Mar 08, 2018 1.070 1.080 1.050 1.070 110,432 -0.01(-0.93%)
Mar 07, 2018 1.150 1.150 1.010 1.080 145,939 -0.03(-2.70%)
Mar 06, 2018 1.130 1.150 1.090 1.110 132,983 -0.03(-2.63%)
Mar 05, 2018 1.130 1.150 1.090 1.140 89,474 +0.03(+2.70%)
Mar 02, 2018 1.120 1.150 1.040 1.110 146,783 -0.01(-0.89%)
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.