Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	0.4400	0.4900	0.4400	0.4600	30,700	+0.03(+6.98%)
May 30, 2016	0.4750	0.4750	0.4250	0.4300	4,500	-0.05(-10.42%)
May 27, 2016	0.4700	0.4800	0.4700	0.4800	8,500	+0.03(+6.67%)
May 26, 2016	0.4500	0.4500	0.4500	0.4500	5,000	-0.01(-2.17%)
May 25, 2016	0.4300	0.4600	0.4100	0.4600	8,000	-0.02(-4.17%)
May 24, 2016	0.4500	0.4800	0.4400	0.4800	20,000	+0.02(+4.35%)
May 20, 2016		0.4600	0.4600	0.4600	0	-0.02(-4.17%)
May 19, 2016	0.4800	0.4800	0.4800	0.4800	4,200	-0.02(-4.00%)
May 17, 2016		0.5000	0.5000	0.5000	0	-0.05(-9.09%)
May 16, 2016	0.5600	0.5800	0.5500	0.5500	24,600	-0.02(-3.51%)
May 13, 2016	0.5900	0.5900	0.5600	0.5700	10,400	-0.02(-3.39%)
May 12, 2016	0.5700	0.5900	0.5700	0.5900	19,530	+0.02(+3.51%)
May 11, 2016	0.5500	0.5700	0.5500	0.5700	54,200	+0.05(+9.62%)
May 10, 2016	0.5100	0.5600	0.5000	0.5200	176,493	+0.02(+4.00%)
May 06, 2016		0.5000	0.5000	0.5000	100	+0.00(+0.00%)
May 05, 2016	0.4450	0.5000	0.4400	0.5000	10,250	+0.05(+11.11%)
May 04, 2016	0.4750	0.4750	0.4500	0.4500	63,000	-0.09(-16.67%)
May 02, 2016		0.5400	0.5400	0.5400	0	+0.01(+1.89%)
Apr 29, 2016	0.5300	0.5300	0.5300	0.5300	10,500	+0.00(+0.00%)
Apr 28, 2016	0.5000	0.5300	0.5000	0.5300	11,000	+0.01(+1.92%)
Apr 27, 2016	0.4900	0.5400	0.4600	0.5200	29,725	+0.03(+6.12%)
Apr 26, 2016	0.5600	0.5700	0.4900	0.4900	65,050	-0.10(-16.95%)
Apr 25, 2016	0.6400	0.6400	0.5500	0.5900	30,000	+0.00(+0.00%)
Apr 21, 2016		0.5900	0.5900	0.5900	0	+0.02(+3.51%)

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.

Hempco Food and Fiber Inc (TSV: HEMP )

Historical Prices

Free News Feed