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 (%)
Jul 29, 2022 0.0857 0.0857 0.0615 0.0800 3,680 -0.00(-4.88%)
Jul 28, 2022 0.0826 0.1000 0.0680 0.0841 16,846 -0.01(-6.56%)
Jul 27, 2022 0.0900 0.0900 0.0620 0.0900 24,916 +0.01(+15.38%)
Jul 26, 2022 0.0729 0.1000 0.0440 0.0780 19,811 -0.02(-17.46%)
Jul 25, 2022 0.0700 0.0945 0.0700 0.0945 12,332 +0.02(+31.25%)
Jul 22, 2022 0.0997 0.0997 0.0540 0.0720 9,100 -0.00(-6.37%)
Jul 21, 2022 0.0749 0.0997 0.0500 0.0769 13,710 +0.00(+2.67%)
Jul 20, 2022 0.0729 0.0749 0.0440 0.0749 50,620 -0.00(-3.23%)
Jul 19, 2022 0.1000 0.1000 0.0550 0.0774 10,035 -0.01(-14.00%)
Jul 18, 2022 0.0996 0.0996 0.0700 0.0900 12,300 -0.01(-9.64%)
Jul 15, 2022 0.1000 0.1000 0.0460 0.0996 11,334 +0.02(+22.96%)
Jul 14, 2022 0.0644 0.0990 0.0490 0.0810 15,244 -0.02(-18.18%)
Jul 13, 2022 0.0454 0.1000 0.0404 0.0990 23,226 +0.05(+121.48%)
Jul 12, 2022 0.0399 0.0490 0.0399 0.0447 6,506 +0.01(+14.32%)
Jul 11, 2022 0.0330 0.0400 0.0330 0.0391 37,355 -0.00(-8.00%)
Jul 08, 2022 0.0400 0.0438 0.0400 0.0425 48,160 -0.00(-10.53%)
Jul 07, 2022 0.0506 0.0506 0.0400 0.0475 102,611 -0.00(-8.83%)
Jul 06, 2022 0.0400 0.0550 0.0400 0.0521 7,829 -0.00(-5.27%)
Jul 05, 2022 0.0501 0.0550 0.0436 0.0550 43,308 -0.00(-6.78%)
Jul 01, 2022 0.0599 0.0679 0.0451 0.0590 15,500 +0.00(+5.36%)
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%)
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.