Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hempfusion Wellness Inc (OP: CBDHF )

0.0001 UNCHANGED
Last Price Updated: 10:04 AM EST, Feb 29, 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 (%)
Oct 29, 2021 0.1690 0.1768 0.1575 0.1700 160,873 +0.01(+3.03%)
Oct 28, 2021 0.1850 0.1910 0.1650 0.1650 265,848 -0.02(-10.81%)
Oct 27, 2021 0.1900 0.2000 0.1850 0.1850 41,574 -0.01(-4.49%)
Oct 26, 2021 0.1995 0.1937 80,685 -0.00(-0.67%)
Oct 25, 2021 0.2103 0.2103 0.1950 0.1950 262,738 -0.01(-7.14%)
Oct 22, 2021 0.2001 0.2100 0.2000 0.2100 98,391 +0.01(+3.04%)
Oct 21, 2021 0.2100 0.2194 0.1965 0.2038 82,813 -0.01(-2.95%)
Oct 20, 2021 0.2215 0.2250 0.2071 0.2100 275,481 +0.00(+0.00%)
Oct 19, 2021 0.1940 0.2205 0.1890 0.2100 130,409 +0.02(+10.53%)
Oct 18, 2021 0.1950 0.1990 0.1800 0.1900 66,250 -0.01(-5.05%)
Oct 15, 2021 0.1900 0.2002 0.1900 0.2001 45,016 +0.00(+2.25%)
Oct 14, 2021 0.2000 0.2057 0.1870 0.1957 227,464 -0.01(-4.07%)
Oct 13, 2021 0.1970 0.2101 0.1970 0.2040 198,659 -0.00(-2.21%)
Oct 12, 2021 0.2041 0.2209 0.2010 0.2086 90,270 -0.01(-4.97%)
Oct 11, 2021 0.2007 0.2314 0.2007 0.2195 39,116 +0.00(+0.23%)
Oct 08, 2021 0.2151 0.2190 0.2000 0.2190 107,076 -0.00(-0.18%)
Oct 07, 2021 0.2162 0.2290 0.2001 0.2194 95,437 -0.00(-2.05%)
Oct 06, 2021 0.2203 0.2300 0.2046 0.2240 115,946 +0.00(+1.68%)
Oct 05, 2021 0.2200 0.2298 0.2098 0.2203 67,213 +0.00(+1.43%)
Oct 04, 2021 0.2647 0.2647 0.2090 0.2172 102,224 -0.02(-8.55%)
Oct 01, 2021 0.2400 0.2400 0.2252 0.2375 7,585 -0.00(-1.04%)
Sep 30, 2021 0.1890 0.2510 0.1890 0.2400 85,786 +0.01(+2.74%)
Sep 29, 2021 0.2118 0.2410 0.2089 0.2336 56,224 +0.01(+4.85%)
Sep 28, 2021 0.2440 0.2440 0.2097 0.2228 28,065 -0.02(-7.17%)
Sep 27, 2021 0.2488 0.2500 0.1900 0.2400 252,931 +0.00(+0.08%)
Sep 24, 2021 0.2270 0.2400 0.2156 0.2398 91,271 -0.00(-0.08%)
Sep 23, 2021 0.2010 0.2401 0.2010 0.2400 257,524 +0.01(+4.35%)
Sep 22, 2021 0.1850 0.2300 0.1850 0.2300 139,648 +0.02(+9.94%)
Sep 21, 2021 0.2023 0.2203 0.2000 0.2092 44,755 +0.01(+3.77%)
Sep 20, 2021 0.2410 0.2410 0.2000 0.2016 30,145 -0.03(-13.10%)
Sep 17, 2021 0.2300 0.2450 0.2150 0.2320 198,625 +0.00(+0.87%)
Sep 16, 2021 0.2000 0.2300 0.1940 0.2300 158,544 +0.04(+17.95%)
Sep 15, 2021 0.1800 0.2000 0.1800 0.1950 168,483 +0.01(+2.63%)
Sep 14, 2021 0.2000 0.2177 0.1818 0.1900 419,164 -0.02(-11.63%)
Sep 13, 2021 0.2141 0.2300 0.2018 0.2150 41,482 +0.01(+5.39%)
Sep 10, 2021 0.2335 0.2426 0.2040 0.2040 408,264 -0.02(-7.27%)
Sep 09, 2021 0.2404 0.2404 0.2200 0.2200 188,519 -0.00(-0.50%)
Sep 08, 2021 0.2590 0.2590 0.2200 0.2211 199,914 -0.01(-5.71%)
Sep 07, 2021 0.2288 0.2400 0.2200 0.2345 162,648 -0.00(-1.88%)
Sep 03, 2021 0.2375 0.2435 0.2280 0.2390 108,713 -0.01(-3.24%)
Sep 02, 2021 0.2550 0.2600 0.2231 0.2470 67,991 -0.00(-1.20%)
Sep 01, 2021 0.2549 0.2549 0.2200 0.2500 68,493 +0.00(+1.21%)
Aug 31, 2021 0.2535 0.2535 0.2288 0.2470 219,785 +0.00(+0.94%)
Aug 30, 2021 0.2750 0.2895 0.2249 0.2447 132,274 -0.03(-12.29%)
Aug 27, 2021 0.2340 0.3012 0.2340 0.2790 403,465 +0.05(+21.20%)
Aug 26, 2021 0.2450 0.2512 0.2302 0.2302 137,158 -0.01(-2.46%)
Aug 25, 2021 0.1950 0.2400 0.1900 0.2360 519,393 +0.04(+18.00%)
Aug 24, 2021 0.1975 0.2143 0.1950 0.2000 61,832 -0.00(-0.20%)
Aug 23, 2021 0.1975 0.2143 0.1975 0.2004 233,178 +0.00(+0.20%)
Aug 20, 2021 0.2050 0.2160 0.2000 0.2000 170,651 -0.00(-1.96%)
Aug 19, 2021 0.2105 0.2250 0.2040 0.2040 72,224 -0.01(-2.86%)
Aug 18, 2021 0.2000 0.2355 0.2000 0.2100 138,808 -0.01(-4.46%)
Aug 17, 2021 0.2350 0.2600 0.2160 0.2198 174,461 -0.03(-10.43%)
Aug 16, 2021 0.2450 0.2495 0.2232 0.2454 249,356 +0.01(+2.25%)
Aug 13, 2021 0.2000 0.2600 0.2000 0.2400 52,075 -0.01(-2.04%)
Aug 12, 2021 0.2450 0.2550 0.2450 0.2450 46,544 -0.01(-4.85%)
Aug 11, 2021 0.2365 0.2700 0.2365 0.2575 61,649 -0.01(-3.56%)
Aug 10, 2021 0.2100 0.2683 0.2100 0.2670 55,803 +0.02(+6.37%)
Aug 09, 2021 0.2440 0.2650 0.2198 0.2510 372,517 +0.00(+0.40%)
Aug 06, 2021 0.2618 0.2820 0.2410 0.2500 313,445 -0.01(-5.12%)
Aug 05, 2021 0.2600 0.2704 0.2550 0.2635 297,730 +0.00(+1.35%)
Aug 04, 2021 0.2700 0.2740 0.2506 0.2600 194,721 -0.01(-4.76%)
Aug 03, 2021 0.2493 0.2941 0.2493 0.2730 31,003 -0.00(-1.66%)
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.