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 )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 12:57 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 0.0350 0 +0.00(+0.00%)
Oct 28, 2024 0.0400 0.0400 0.0350 0.0350 363,001 +0.00(+0.00%)
Oct 24, 2024 0.0350 0 -0.00(-12.50%)
Oct 23, 2024 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Oct 21, 2024 0.0400 0 +0.00(+0.00%)
Oct 18, 2024 0.0400 0.0400 0.0400 0.0400 175,000 +0.00(+0.00%)
Oct 17, 2024 0.0400 0.0450 0.0400 0.0400 117,005 +0.00(+0.00%)
Oct 16, 2024 0.0400 0.0400 0.0400 0.0400 125,625 +0.00(+0.00%)
Oct 15, 2024 0.0400 0.0400 0.0400 0.0400 169,020 +0.00(+0.00%)
Oct 11, 2024 0.0400 0 +0.00(+0.00%)
Oct 10, 2024 0.0400 0.0400 0.0400 0.0400 12,200 +0.00(+0.00%)
Oct 09, 2024 0.0400 0.0400 0.0400 0.0400 192,264 +0.00(+0.00%)
Oct 08, 2024 0.0450 0.0450 0.0400 0.0400 600,000 +0.00(+0.00%)
Oct 07, 2024 0.0550 0.0550 0.0350 0.0400 3,225,519 -0.01(-27.27%)
Oct 04, 2024 0.0650 0.0650 0.0550 0.0550 99,000 -0.01(-15.38%)
Oct 03, 2024 0.0550 0.0650 0.0550 0.0650 400,933 +0.01(+18.18%)
Oct 02, 2024 0.0500 0.0550 0.0500 0.0550 116,000 +0.01(+22.22%)
Oct 01, 2024 0.0500 0.0500 0.0450 0.0450 1,140,005 -0.01(-18.18%)
Sep 30, 2024 0.0550 0.0550 0.0450 0.0550 363,000 +0.00(+0.00%)
Sep 27, 2024 0.0700 0.0700 0.0550 0.0550 1,313,000 -0.02(-21.43%)
Sep 26, 2024 0.0600 0.0800 0.0600 0.0700 455,000 +0.01(+7.69%)
Sep 25, 2024 0.0750 0.0800 0.0600 0.0650 1,217,100 -0.01(-7.14%)
Sep 24, 2024 0.1100 0.1100 0.0650 0.0700 1,362,559 -0.04(-36.36%)
Sep 23, 2024 0.1250 0.1250 0.0950 0.1100 499,500 -0.01(-12.00%)
Sep 20, 2024 0.1400 0.1450 0.1150 0.1250 129,400 -0.01(-7.41%)
Sep 19, 2024 0.1600 0.1600 0.1300 0.1350 211,100 -0.01(-10.00%)
Sep 17, 2024 0.1500 0 -0.02(-11.76%)
Sep 16, 2024 0.1700 0.1700 0.1700 0.1700 11,000 -0.00(-2.86%)
Sep 13, 2024 0.1700 0.1750 0.1650 0.1750 6,500 +0.00(+2.94%)
Sep 10, 2024 0.1700 72 -0.00(-2.86%)
Sep 05, 2024 0.1750 0 +0.00(+0.00%)
Sep 03, 2024 0.1750 0 +0.00(+0.00%)
Aug 26, 2024 0.1750 0 +0.00(+2.94%)
Aug 23, 2024 0.1700 0.1700 0.1700 0.1700 5,500 +0.00(+0.00%)
Aug 16, 2024 0.1700 0 +0.01(+3.03%)
Aug 15, 2024 0.1700 0.1700 0.1600 0.1650 3,500 -0.01(-2.94%)
Aug 13, 2024 0.1700 0 -0.02(-10.53%)
Aug 09, 2024 0.1900 11 +0.07(+58.33%)
Aug 08, 2024 0.1450 0.1450 0.1200 0.1200 8,000 -0.03(-20.00%)
Aug 06, 2024 0.1500 0 +0.00(+0.00%)
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.