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

Hempfusion Wellness Inc (OP: CBDHF )

N/A 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 (%)
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%)
Aug 02, 2021 0.2889 0.2889 0.2502 0.2776 87,419 +0.00(+0.43%)
Jul 30, 2021 0.2837 0.3060 0.2501 0.2764 229,481 -0.01(-4.69%)
Jul 29, 2021 0.2950 0.3010 0.2552 0.2900 176,539 +0.00(+1.51%)
Jul 28, 2021 0.2590 0.2857 0.2490 0.2857 178,387 +0.03(+10.31%)
Jul 27, 2021 0.2700 0.2885 0.2500 0.2590 109,068 -0.01(-2.26%)
Jul 26, 2021 0.2850 0.2850 0.2500 0.2650 42,721 -0.02(-5.36%)
Jul 23, 2021 0.2800 0.2951 0.2546 0.2800 41,865 +0.00(+0.61%)
Jul 22, 2021 0.3641 0.3641 0.2550 0.2783 84,225 -0.03(-10.23%)
Jul 21, 2021 0.2900 0.3286 0.2813 0.3100 74,083 +0.03(+8.77%)
Jul 20, 2021 0.2900 0.2908 0.2700 0.2850 64,679 -0.01(-1.72%)
Jul 19, 2021 0.2500 0.2960 0.2500 0.2900 114,318 -0.01(-3.01%)
Jul 16, 2021 0.2865 0.3010 0.2799 0.2990 62,760 -0.00(-0.66%)
Jul 15, 2021 0.3100 0.3200 0.2750 0.3010 86,420 -0.02(-5.64%)
Jul 14, 2021 0.2628 0.3256 0.2628 0.3190 197,992 +0.02(+6.33%)
Jul 13, 2021 0.3110 0.3500 0.2970 0.3000 129,971 -0.03(-9.15%)
Jul 12, 2021 0.2610 0.3490 0.2610 0.3302 54,015 -0.02(-6.19%)
Jul 09, 2021 0.3593 0.3615 0.3068 0.3520 110,319 +0.01(+3.83%)
Jul 08, 2021 0.3003 3.050 0.3000 0.3390 163,786 +0.03(+9.39%)
Jul 07, 2021 0.3250 0.3304 0.2900 0.3099 300,610 -0.03(-9.12%)
Jul 06, 2021 0.3750 0.3760 0.3250 0.3410 195,743 -0.05(-12.54%)
Jul 02, 2021 0.3600 0.3900 0.3600 0.3899 36,847 +0.01(+3.50%)
Jul 01, 2021 0.3884 0.3884 0.3600 0.3767 35,404 -0.01(-2.16%)
Jun 30, 2021 0.3600 0.3886 0.3600 0.3850 80,198 +0.02(+4.34%)
Jun 29, 2021 0.3960 0.4000 0.3690 0.3690 49,184 -0.02(-5.75%)
Jun 28, 2021 0.4395 0.4500 0.3800 0.3915 121,779 -0.04(-9.71%)
Jun 25, 2021 0.4800 0.5150 0.4001 0.4336 181,264 -0.02(-4.49%)
Jun 24, 2021 0.3985 0.4790 0.3600 0.4540 293,861 +0.09(+24.04%)
Jun 23, 2021 0.3490 0.3964 0.3450 0.3660 97,370 -0.02(-6.15%)
Jun 22, 2021 0.3426 0.4000 0.3426 0.3900 251,987 +0.00(+0.00%)
Jun 21, 2021 0.4010 0.4099 0.3626 0.3900 93,196 -0.01(-2.21%)
Jun 18, 2021 0.4000 0.4250 0.3881 0.3988 99,789 -0.00(-0.30%)
Jun 17, 2021 0.4350 0.4700 0.3600 0.4000 402,472 -0.05(-11.11%)
Jun 16, 2021 0.4500 0.4800 0.4400 0.4500 126,385 -0.02(-4.26%)
Jun 15, 2021 0.4700 0.5310 0.4587 0.4700 69,264 -0.03(-5.81%)
Jun 14, 2021 0.5000 0.5130 0.4502 0.4990 229,516 -0.01(-2.12%)
Jun 11, 2021 0.5300 0.5400 0.5000 0.5098 139,187 -0.03(-4.89%)
Jun 10, 2021 0.5300 0.5550 0.5200 0.5360 125,588 -0.02(-3.07%)
Jun 09, 2021 0.5750 0.5920 0.5250 0.5530 153,871 -0.00(-0.36%)
Jun 08, 2021 0.5500 0.5900 0.5500 0.5550 92,872 -0.02(-3.04%)
Jun 07, 2021 0.6000 0.6441 0.5400 0.5724 182,270 -0.04(-7.11%)
Jun 04, 2021 0.5500 0.6499 0.5500 0.6162 183,667 -0.03(-5.05%)
Jun 03, 2021 0.6000 0.6500 0.5840 0.6490 186,486 +0.05(+8.17%)
Jun 02, 2021 0.6200 0.6200 0.5650 0.6000 242,744 +0.03(+5.26%)
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.