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 (%)
Mar 31, 2022 0.0900 0.1166 0.0900 0.1110 530,561 +0.01(+5.71%)
Mar 30, 2022 0.0999 0.1258 0.0935 0.1050 819,070 -0.01(-9.01%)
Mar 29, 2022 0.1138 0.1226 0.1060 0.1154 224,558 +0.00(+3.50%)
Mar 28, 2022 0.1138 0.1200 0.0920 0.1115 379,109 -0.00(-1.93%)
Mar 25, 2022 0.1000 0.1300 0.0910 0.1137 239,333 +0.01(+13.70%)
Mar 24, 2022 0.0840 0.1040 0.0840 0.1000 177,425 +0.01(+11.11%)
Mar 23, 2022 0.0750 0.0970 0.0750 0.0900 304,288 +0.01(+14.50%)
Mar 22, 2022 0.0834 0.0910 0.0751 0.0786 341,980 -0.01(-11.69%)
Mar 21, 2022 0.0800 0.0890 0.0755 0.0890 335,439 +0.00(+0.79%)
Mar 18, 2022 0.0858 0.0893 0.0751 0.0883 76,646 +0.01(+12.63%)
Mar 17, 2022 0.0858 0.0858 0.0784 0.0784 55,688 -0.00(-4.85%)
Mar 16, 2022 0.0732 0.0928 0.0710 0.0824 297,485 +0.01(+9.87%)
Mar 15, 2022 0.0755 0.0798 0.0710 0.0750 171,527 -0.01(-6.60%)
Mar 14, 2022 0.0832 0.0850 0.0755 0.0803 265,499 -0.01(-6.41%)
Mar 11, 2022 0.1051 0.1051 0.0741 0.0858 121,077 +0.01(+7.25%)
Mar 10, 2022 0.0900 0.1001 0.0700 0.0800 441,421 -0.01(-11.11%)
Mar 09, 2022 0.0900 0.0933 0.0900 0.0900 94,563 -0.00(-3.54%)
Mar 08, 2022 0.0810 0.0966 0.0810 0.0933 57,365 +0.00(+0.32%)
Mar 07, 2022 0.0970 0.0991 0.0900 0.0930 79,304 -0.01(-8.46%)
Mar 04, 2022 0.1090 0.1090 0.1006 0.1016 103,676 -0.00(-3.24%)
Mar 03, 2022 0.0999 0.1050 0.0950 0.1050 111,018 +0.01(+10.53%)
Mar 02, 2022 0.0900 0.1016 0.0900 0.0950 95,522 -0.01(-5.00%)
Mar 01, 2022 0.1000 0.1056 0.0900 0.1000 235,241 -0.01(-9.09%)
Feb 28, 2022 0.1000 0.1140 0.1000 0.1100 120,309 +0.01(+7.74%)
Feb 25, 2022 0.1000 0.1108 0.1020 0.1021 110,625 +0.00(+2.10%)
Feb 24, 2022 0.1000 0.1145 0.0995 0.1000 108,062 -0.00(-2.82%)
Feb 23, 2022 0.1001 0.1108 0.1000 0.1029 105,376 +0.00(+2.90%)
Feb 22, 2022 0.1000 0.1150 0.0995 0.1000 170,006 -0.00(-0.30%)
Feb 18, 2022 0.1003 0 -0.01(-6.70%)
Feb 17, 2022 0.1050 0.1213 0.1050 0.1075 21,665 -0.00(-2.36%)
Feb 16, 2022 0.1046 0.1161 0.1045 0.1101 49,105 +0.00(+0.00%)
Feb 15, 2022 0.1003 0.1208 0.1003 0.1101 28,825 +0.00(+2.90%)
Feb 14, 2022 0.1100 0.1155 0.1051 0.1070 19,445 -0.01(-4.63%)
Feb 11, 2022 0.1161 0.1210 0.1100 0.1122 93,783 -0.00(-2.43%)
Feb 10, 2022 0.1105 0.1260 0.1050 0.1150 473,330 -0.01(-4.96%)
Feb 09, 2022 0.1021 0.1210 0.1021 0.1210 98,848 +0.02(+15.13%)
Feb 08, 2022 0.0995 0.1150 0.0995 0.1051 175,110 +0.00(+0.10%)
Feb 07, 2022 0.1125 0.1200 0.1000 0.1050 237,644 -0.01(-6.50%)
Feb 04, 2022 0.1128 0.1315 0.1000 0.1123 261,311 -0.01(-10.66%)
Feb 03, 2022 0.1416 0.1200 0.1257 29,925 -0.02(-13.31%)
Feb 02, 2022 0.1410 0.1500 0.1259 0.1450 107,660 +0.00(+1.97%)
Feb 01, 2022 0.1270 0.1422 0.1270 0.1422 73,462 +0.02(+16.56%)
Jan 31, 2022 0.1250 0.1316 0.1145 0.1220 206,016 +0.00(+1.75%)
Jan 28, 2022 0.1190 0.1266 0.1169 0.1199 195,094 -0.00(-0.91%)
Jan 27, 2022 0.1300 0.1300 0.1093 0.1210 142,491 +0.00(+1.77%)
Jan 26, 2022 0.1125 0.1266 0.1050 0.1189 94,060 -0.01(-4.88%)
Jan 25, 2022 0.1080 0.1250 0.1080 0.1250 223,596 +0.01(+11.61%)
Jan 24, 2022 0.1085 0.1251 0.1035 0.1120 271,976 -0.00(-0.53%)
Jan 21, 2022 0.1188 0.1225 0.1100 0.1126 289,807 +0.00(+2.36%)
Jan 20, 2022 0.1216 0.1255 0.1100 0.1100 214,036 -0.01(-7.56%)
Jan 19, 2022 0.1101 0.1290 0.1100 0.1190 308,948 -0.00(-0.83%)
Jan 18, 2022 0.1230 0.1300 0.1069 0.1200 499,871 -0.00(-0.17%)
Jan 14, 2022 0.1202 0 -0.00(-3.84%)
Jan 13, 2022 0.1155 0.1352 0.1155 0.1250 152,547 -0.00(-2.04%)
Jan 12, 2022 0.1291 0.1301 0.1202 0.1276 174,822 +0.00(+0.79%)
Jan 11, 2022 0.1250 0.1266 0.1234 0.1266 20,754 +0.00(+0.96%)
Jan 10, 2022 0.1291 0.1291 0.1200 0.1254 165,574 +0.01(+4.50%)
Jan 07, 2022 0.1416 0.1416 0.1200 0.1200 334,709 -0.02(-12.98%)
Jan 06, 2022 0.1400 0.1410 0.1308 0.1379 121,287 -0.00(-1.50%)
Jan 05, 2022 0.1415 0.1516 0.1400 0.1400 101,855 -0.01(-5.41%)
Jan 04, 2022 0.1505 0.1546 0.1437 0.1480 57,572 -0.00(-1.33%)
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.