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 (%)
Jun 30, 2022 0.0530 0.0680 0.0490 0.0560 120,066 -0.01(-12.50%)
Jun 29, 2022 0.0579 0.0707 0.0490 0.0640 387,040 +0.00(+0.79%)
Jun 28, 2022 0.0565 0.0712 0.0501 0.0635 114,695 +0.01(+24.27%)
Jun 27, 2022 0.0607 0.0712 0.0501 0.0511 36,340 -0.01(-22.58%)
Jun 24, 2022 0.0645 0.0750 0.0500 0.0660 80,369 -0.01(-7.56%)
Jun 23, 2022 0.0640 0.0714 0.0500 0.0714 51,968 +0.01(+17.05%)
Jun 22, 2022 0.0625 0.0625 0.0500 0.0610 57,392 +0.01(+22.00%)
Jun 21, 2022 0.0550 0.0686 0.0500 0.0500 3,653 -0.00(-1.57%)
Jun 17, 2022 0.0615 0.0810 0.0508 0.0508 44,663 -0.01(-15.33%)
Jun 16, 2022 0.0650 0.0676 0.0575 0.0600 26,369 +0.00(+2.56%)
Jun 15, 2022 0.0645 0.0736 0.0540 0.0585 69,460 +0.00(+6.17%)
Jun 14, 2022 0.0700 0.0700 0.0551 0.0551 195,558 -0.01(-13.91%)
Jun 13, 2022 0.0678 0.0716 0.0584 0.0640 80,391 -0.01(-13.51%)
Jun 10, 2022 0.0678 0.0800 0.0660 0.0740 67,642 +0.01(+9.14%)
Jun 09, 2022 0.0675 0.0709 0.0640 0.0678 67,245 -0.00(-4.64%)
Jun 08, 2022 0.0640 0.0758 0.0640 0.0711 89,386 +0.00(+2.01%)
Jun 07, 2022 0.0600 0.0750 0.0600 0.0697 136,882 -0.01(-10.76%)
Jun 06, 2022 0.0590 0.0800 0.0590 0.0781 164,615 +0.01(+10.47%)
Jun 03, 2022 0.0790 0.0810 0.0625 0.0707 123,653 -0.00(-2.48%)
Jun 02, 2022 0.0788 0.0810 0.0675 0.0725 23,935 +0.00(+0.00%)
Jun 01, 2022 0.0679 0.0812 0.0650 0.0725 171,573 -0.01(-9.15%)
May 31, 2022 0.0551 0.0812 0.0535 0.0798 19,401 +0.01(+17.53%)
May 27, 2022 0.0760 0.0880 0.0535 0.0679 557,639 -0.01(-10.42%)
May 26, 2022 0.0700 0.0758 0.0700 0.0758 69,782 +0.00(+3.84%)
May 25, 2022 0.0875 0.0875 0.0690 0.0730 96,734 -0.01(-9.77%)
May 24, 2022 0.0809 0.0870 0.0809 0.0809 82,511 -0.01(-8.38%)
May 23, 2022 0.0883 0.0883 0.0734 0.0883 6,623 +0.02(+22.47%)
May 20, 2022 0.0770 0.0868 0.0721 0.0721 26,129 -0.00(-0.55%)
May 19, 2022 0.0700 0.0841 0.0700 0.0725 2,470 +0.00(+3.42%)
May 18, 2022 0.0860 0.0880 0.0700 0.0701 60,501 -0.02(-20.34%)
May 17, 2022 0.0800 0.0880 0.0700 0.0880 120,937 +0.02(+21.38%)
May 16, 2022 0.1043 0.1043 0.0700 0.0725 50,708 -0.00(-3.97%)
May 13, 2022 0.0805 0.0805 0.0700 0.0755 16,514 +0.01(+7.86%)
May 12, 2022 0.0816 0.0880 0.0700 0.0700 24,526 -0.00(-5.41%)
May 11, 2022 0.0650 0.0749 0.0630 0.0740 137,445 +0.01(+13.85%)
May 10, 2022 0.0650 0.0766 0.0650 0.0650 3,398 -0.00(-6.07%)
May 09, 2022 0.0630 0.0824 0.0630 0.0692 279,161 -0.01(-15.82%)
May 06, 2022 0.0719 0.0828 0.0649 0.0822 83,878 +0.00(+6.06%)
May 05, 2022 0.0827 0.0870 0.0700 0.0775 95,594 +0.00(+3.33%)
May 04, 2022 0.0716 0.0866 0.0700 0.0750 70,325 -0.00(-5.06%)
May 03, 2022 0.0770 0.0816 0.0698 0.0790 81,121 +0.01(+8.07%)
May 02, 2022 0.0600 0.0797 0.0580 0.0731 26,225 +0.01(+8.94%)
Apr 29, 2022 0.0750 0.0820 0.0620 0.0671 73,347 -0.01(-16.12%)
Apr 28, 2022 0.0850 0.1000 0.0792 0.0800 172,855 -0.01(-11.11%)
Apr 27, 2022 0.0933 0.1021 0.0900 0.0900 56,732 -0.01(-5.36%)
Apr 26, 2022 0.0926 0.0954 0.0900 0.0951 47,753 +0.00(+0.74%)
Apr 25, 2022 0.0944 0.0980 0.0944 0.0944 43,072 +0.00(+0.00%)
Apr 22, 2022 0.0948 0.1000 0.0900 0.0944 52,194 -0.01(-7.00%)
Apr 21, 2022 0.0931 0.1036 0.0900 0.1015 196,298 +0.01(+10.33%)
Apr 20, 2022 0.0900 0.0961 0.0900 0.0920 26,610 -0.00(-2.44%)
Apr 19, 2022 0.0867 0.1012 0.0867 0.0943 235,008 +0.00(+0.53%)
Apr 18, 2022 0.0962 0.1008 0.0900 0.0938 165,614 -0.00(-1.26%)
Apr 14, 2022 0.0900 0.1036 0.0900 0.0950 373,265 +0.01(+5.56%)
Apr 13, 2022 0.0900 0.1033 0.0900 0.0900 104,039 +0.00(+0.00%)
Apr 12, 2022 0.1050 0.1100 0.0900 0.0900 161,250 -0.01(-10.00%)
Apr 11, 2022 0.1120 0.1120 0.0983 0.1000 312,781 -0.01(-4.85%)
Apr 08, 2022 0.1032 0.1174 0.0950 0.1051 375,402 -0.00(-0.94%)
Apr 07, 2022 0.1010 0.1061 0.0950 0.1061 332,322 +0.01(+5.05%)
Apr 06, 2022 0.1050 0.1150 0.0995 0.1010 194,082 -0.01(-4.99%)
Apr 05, 2022 0.1155 0.1158 0.0998 0.1063 139,344 -0.01(-6.92%)
Apr 04, 2022 0.1190 0.1258 0.1015 0.1142 698,714 -0.00(-2.39%)
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.