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 (%)
Nov 30, 2022 0.0433 0.0500 0.0350 0.0350 82,973 -0.00(-12.50%)
Nov 29, 2022 0.0400 0.0500 0.0400 0.0400 98,753 +0.00(+0.00%)
Nov 28, 2022 0.0410 0.0500 0.0400 0.0400 54,175 -0.02(-32.20%)
Nov 25, 2022 0.0440 0.0600 0.0400 0.0590 29,765 +0.01(+34.09%)
Nov 23, 2022 0.0709 0.0709 0.0270 0.0440 229,035 -0.02(-27.87%)
Nov 22, 2022 0.0500 0.0610 0.0500 0.0610 51,344 +0.02(+52.50%)
Nov 21, 2022 0.0410 0.0455 0.0400 0.0400 18,441 -0.00(-0.50%)
Nov 18, 2022 0.0451 0.0490 0.0368 0.0402 80,468 -0.01(-19.60%)
Nov 17, 2022 0.0499 0.0500 0.0400 0.0500 138,915 +0.01(+11.11%)
Nov 16, 2022 0.0341 0.0499 0.0341 0.0450 43,000 +0.01(+16.88%)
Nov 14, 2022 0.0385 276 -0.00(-3.75%)
Nov 11, 2022 0.0376 0.0400 0.0375 0.0400 11,453 +0.00(+14.29%)
Nov 10, 2022 0.0325 0.0400 0.0302 0.0350 267,785 -0.00(-12.50%)
Nov 09, 2022 0.0253 0.0400 0.0253 0.0400 58,194 +0.00(+0.00%)
Nov 08, 2022 0.0370 0.0400 0.0233 0.0400 278,321 +0.00(+14.29%)
Nov 07, 2022 0.0216 0.0400 0.0216 0.0350 64,269 +0.00(+2.94%)
Nov 04, 2022 0.0300 0.0400 0.0209 0.0340 131,700 +0.00(+13.33%)
Nov 03, 2022 0.0255 0.0300 0.0209 0.0300 14,819 +0.00(+0.00%)
Nov 02, 2022 0.0189 0.0300 0.0189 0.0300 23,180 +0.00(+1.01%)
Nov 01, 2022 0.0251 0.0300 0.0211 0.0297 28,965 +0.00(+0.00%)
Oct 31, 2022 0.0300 0.0300 0.0201 0.0297 13,163 -0.00(-1.00%)
Oct 28, 2022 0.0220 0.0300 0.0211 0.0300 411,475 +0.00(+15.38%)
Oct 27, 2022 0.0335 0.0392 0.0220 0.0260 388,650 -0.01(-25.71%)
Oct 26, 2022 0.0300 0.0350 0.0240 0.0350 183,004 +0.00(+0.00%)
Oct 25, 2022 0.0349 0.0400 0.0349 0.0350 44,400 +0.00(+0.00%)
Oct 24, 2022 0.0380 0.0380 0.0350 0.0350 81,300 +0.00(+0.00%)
Oct 21, 2022 0.0400 0.0400 0.0350 0.0350 5,700 -0.00(-12.50%)
Oct 20, 2022 0.0300 0.0400 0.0300 0.0400 18,001 +0.00(+14.29%)
Oct 18, 2022 0.0350 0 -0.00(-0.28%)
Oct 17, 2022 0.0351 0.0351 0.0305 0.0351 10,320 -0.00(-12.25%)
Oct 14, 2022 0.0326 0.0400 0.0238 0.0400 37,024 +0.00(+0.76%)
Oct 13, 2022 0.0340 0.0400 0.0302 0.0397 19,568 +0.00(+7.30%)
Oct 12, 2022 0.0308 0.0370 0.0308 0.0370 8,300 -0.00(-7.50%)
Oct 11, 2022 0.0305 0.0400 0.0275 0.0400 5,485 +0.00(+0.76%)
Oct 10, 2022 0.0305 0.0397 0.0305 0.0397 201 +0.01(+31.46%)
Oct 07, 2022 0.0200 0.0375 0.0200 0.0302 115,905 +0.00(+0.67%)
Oct 06, 2022 0.0500 0.0500 0.0288 0.0300 4,717 -0.01(-25.00%)
Oct 05, 2022 0.0410 0.0498 0.0350 0.0400 9,641 -0.00(-6.54%)
Oct 04, 2022 0.0428 0.0428 0.0428 0.0428 3,300 +0.00(+9.18%)
Oct 03, 2022 0.0650 0.0650 0.0392 0.0392 16,438 -0.01(-12.89%)
Sep 30, 2022 0.0400 0.0660 0.0400 0.0450 1,268 +0.00(+12.50%)
Sep 29, 2022 0.0390 0.0428 0.0390 0.0400 3,700 +0.01(+21.21%)
Sep 28, 2022 0.0400 0.0498 0.0330 0.0330 44,936 -0.00(-5.71%)
Sep 27, 2022 0.0500 0.0500 0.0350 0.0350 51,445 -0.01(-30.00%)
Sep 26, 2022 0.0453 0.0500 0.0450 0.0500 54,401 -0.00(-5.30%)
Sep 23, 2022 0.0490 0.0530 0.0450 0.0528 1,733 -0.00(-0.38%)
Sep 22, 2022 0.0525 0.0598 0.0450 0.0530 2,205 -0.01(-11.67%)
Sep 21, 2022 0.0450 0.0600 0.0450 0.0600 9,653 +0.00(+4.35%)
Sep 20, 2022 0.0610 0.0610 0.0450 0.0575 8,292 -0.00(-1.54%)
Sep 19, 2022 0.0592 0.0598 0.0468 0.0584 10,500 +0.01(+12.31%)
Sep 16, 2022 0.0550 0.0583 0.0520 0.0520 50,702 -0.00(-6.47%)
Sep 15, 2022 0.0650 0.0749 0.0550 0.0556 57,761 -0.00(-0.71%)
Sep 14, 2022 0.0655 0.0655 0.0450 0.0560 30,218 -0.01(-14.50%)
Sep 13, 2022 0.0655 0.0655 0.0560 0.0655 23,565 -0.01(-12.67%)
Sep 12, 2022 0.0665 0.0770 0.0600 0.0750 3,680 +0.00(+7.14%)
Sep 09, 2022 0.0630 0.0700 0.0600 0.0700 4,742 +0.00(+0.43%)
Sep 08, 2022 0.0643 0.0697 0.0643 0.0697 2,277 +0.00(+1.16%)
Sep 07, 2022 0.0689 0.0689 0.0600 0.0689 13,806 -0.01(-13.77%)
Sep 06, 2022 0.0799 0.0799 0.0603 0.0799 14,752 +0.00(+0.00%)
Sep 02, 2022 0.0601 0.0799 0.0601 0.0799 25,901 +0.00(+6.53%)
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.