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 (%)
Dec 31, 2021 0.1425 0.1565 0.1425 0.1465 87,495 -0.00(-2.98%)
Dec 30, 2021 0.1400 0.1650 0.1400 0.1510 154,460 +0.01(+8.17%)
Dec 29, 2021 0.1500 0.1600 0.1375 0.1396 175,884 -0.03(-19.21%)
Dec 28, 2021 0.1400 0.1900 0.1400 0.1728 6,809 +0.02(+11.48%)
Dec 27, 2021 0.1400 0.1850 0.1400 0.1550 222,221 -0.00(-1.71%)
Dec 23, 2021 0.1480 0.1577 0.1425 0.1577 149,979 +0.01(+9.44%)
Dec 22, 2021 0.1400 0.1596 0.1400 0.1441 95,009 +0.00(+2.93%)
Dec 21, 2021 0.1400 0.1600 0.1390 0.1400 28,864 -0.00(-2.85%)
Dec 20, 2021 0.1179 0.1509 0.1179 0.1441 121,962 -0.01(-4.57%)
Dec 17, 2021 0.1385 0.1608 0.1385 0.1510 59,224 +0.00(+2.17%)
Dec 16, 2021 0.1425 0.1520 0.1425 0.1478 142,635 -0.00(-2.76%)
Dec 15, 2021 0.1206 0.1550 0.1206 0.1520 293,920 +0.01(+4.83%)
Dec 14, 2021 0.1400 0.1642 0.1310 0.1450 586,608 +0.00(+1.19%)
Dec 13, 2021 0.1500 0.1549 0.1400 0.1433 317,167 -0.01(-4.47%)
Dec 10, 2021 0.1777 0.1777 0.1494 0.1500 64,369 -0.02(-11.76%)
Dec 09, 2021 0.1610 0.1785 0.1553 0.1700 23,260 +0.01(+6.25%)
Dec 08, 2021 0.1876 0.1876 0.1515 0.1600 94,540 +0.00(+1.91%)
Dec 07, 2021 0.1685 0.1758 0.1550 0.1570 90,360 -0.01(-7.76%)
Dec 06, 2021 0.1400 0.1760 0.1400 0.1702 107,402 +0.01(+8.41%)
Dec 03, 2021 0.1796 0.1890 0.1570 0.1570 67,021 -0.03(-13.97%)
Dec 02, 2021 0.1710 0.1940 0.1532 0.1825 638,278 +0.03(+16.02%)
Dec 01, 2021 0.1390 0.1899 0.1390 0.1573 653,921 -0.02(-10.11%)
Nov 30, 2021 0.1800 0.1801 0.1591 0.1750 188,411 -0.01(-2.78%)
Nov 29, 2021 0.1800 0.1900 0.1791 0.1800 186,036 +0.00(+1.81%)
Nov 26, 2021 0.1745 0.1768 0.1635 0.1768 24,422 +0.00(+0.51%)
Nov 24, 2021 0.1700 0.1759 0.1625 0.1759 230,081 +0.01(+6.03%)
Nov 23, 2021 0.1758 0.1758 0.1491 0.1659 490,360 -0.01(-7.83%)
Nov 22, 2021 0.1829 0.1885 0.1700 0.1800 210,406 +0.00(+0.00%)
Nov 19, 2021 0.1800 0.2005 0.1791 0.1800 87,111 -0.02(-8.07%)
Nov 18, 2021 0.1713 0.1958 0.1835 0.1958 150,287 -0.01(-2.59%)
Nov 17, 2021 0.1960 0.2199 0.1900 0.2010 216,920 +0.02(+11.67%)
Nov 16, 2021 0.2000 0.2070 0.1800 0.1800 350,024 -0.03(-12.66%)
Nov 15, 2021 0.2400 0.2599 0.2050 0.2061 315,504 -0.03(-13.77%)
Nov 12, 2021 0.1950 0.2600 0.1900 0.2390 951,070 +0.05(+25.79%)
Nov 11, 2021 0.1700 0.1910 0.1700 0.1900 303,392 +0.01(+2.70%)
Nov 10, 2021 0.1800 0.1850 345,870 +0.01(+8.82%)
Nov 09, 2021 0.1830 0.1950 0.1700 0.1700 354,104 -0.02(-10.99%)
Nov 08, 2021 0.1500 0.1910 0.1443 0.1910 337,260 +0.04(+27.93%)
Nov 05, 2021 0.1700 0.1700 0.1285 0.1493 503,735 -0.01(-5.86%)
Nov 04, 2021 0.1650 0.1804 0.1584 0.1586 365,908 -0.01(-3.88%)
Nov 03, 2021 0.1625 0.1651 0.1500 0.1650 81,435 +0.00(+2.68%)
Nov 02, 2021 0.1600 0.1704 0.1490 0.1607 227,857 +0.00(+0.44%)
Nov 01, 2021 0.1700 0.1700 0.1500 0.1600 355,404 -0.01(-5.88%)
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%)
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.