Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marijuana Inc (OP: HEMP )

0.0001 UNCHANGED
Last Price Updated: 1:15 PM EDT, Apr 16, 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 (%)
Jan 31, 2018 0.0260 0.0265 0.0240 0.0243 37,328,224 -0.00(-5.81%)
Jan 30, 2018 0.0257 0.0260 0.0255 0.0258 31,639,552 +0.00(+0.00%)
Jan 29, 2018 0.0271 0.0278 0.0251 0.0258 45,520,016 -0.00(-7.19%)
Jan 26, 2018 0.0290 0.0295 0.0272 0.0278 38,732,448 -0.00(-1.07%)
Jan 25, 2018 0.0292 0.0300 0.0280 0.0281 29,403,536 -0.00(-2.09%)
Jan 24, 2018 0.0293 0.0295 0.0280 0.0287 16,472,024 -0.00(-1.03%)
Jan 23, 2018 0.0284 0.0295 0.0275 0.0290 19,221,958 +0.00(+2.11%)
Jan 22, 2018 0.0300 0.0304 0.0280 0.0284 31,146,856 -0.00(-0.53%)
Jan 19, 2018 0.0267 0.0295 0.0265 0.0285 37,835,044 +0.00(+6.53%)
Jan 18, 2018 0.0285 0.0300 0.0260 0.0268 42,542,224 -0.00(-1.83%)
Jan 17, 2018 0.0310 0.0320 0.0263 0.0273 64,433,416 -0.00(-7.14%)
Jan 16, 2018 0.0316 0.0329 0.0270 0.0294 57,362,336 -0.00(-2.65%)
Jan 12, 2018 0.0302 0.0302 0.0302 0 -0.00(-7.93%)
Jan 11, 2018 0.0311 0.0330 0.0290 0.0328 56,059,204 +0.00(+4.79%)
Jan 10, 2018 0.0339 0.0340 0.0306 0.0313 54,974,336 -0.00(-7.40%)
Jan 09, 2018 0.0379 0.0399 0.0302 0.0338 84,609,408 -0.00(-6.63%)
Jan 08, 2018 0.0341 0.0386 0.0330 0.0362 77,723,112 +0.00(+8.71%)
Jan 05, 2018 0.0295 0.0350 0.0250 0.0333 158,737,728 +0.00(+10.63%)
Jan 04, 2018 0.0395 0.0400 0.0300 0.0301 168,677,344 -0.01(-24.75%)
Jan 03, 2018 0.0498 0.0595 0.0352 0.0400 322,240,640 -0.00(-6.98%)
Jan 02, 2018 0.0319 0.0449 0.0305 0.0430 170,299,472 +0.01(+41.91%)
Dec 29, 2017 0.0303 0.0303 0.0303 0 +0.00(+10.99%)
Dec 28, 2017 0.0272 0.0275 0.0250 0.0273 59,508,256 +0.00(+1.87%)
Dec 27, 2017 0.0250 0.0275 0.0248 0.0268 67,724,840 +0.00(+8.50%)
Dec 26, 2017 0.0233 0.0247 0.0225 0.0247 31,942,072 +0.00(+6.01%)
Dec 22, 2017 0.0236 0.0240 0.0222 0.0233 19,261,128 +0.00(+0.87%)
Dec 21, 2017 0.0233 0.0238 0.0222 0.0231 20,179,598 -0.00(-0.86%)
Dec 20, 2017 0.0231 0.0240 0.0225 0.0233 15,493,980 +0.00(+2.64%)
Dec 19, 2017 0.0235 0.0240 0.0226 0.0227 17,067,950 -0.00(-0.87%)
Dec 18, 2017 0.0216 0.0229 0.0210 0.0229 19,073,936 +0.00(+7.05%)
Dec 15, 2017 0.0230 0.0230 0.0210 0.0214 17,997,698 -0.00(-2.76%)
Dec 14, 2017 0.0240 0.0249 0.0211 0.0220 40,565,448 -0.00(-5.98%)
Dec 13, 2017 0.0255 0.0256 0.0230 0.0234 35,514,872 -0.00(-3.70%)
Dec 12, 2017 0.0237 0.0260 0.0235 0.0243 59,810,660 +0.00(+4.74%)
Dec 11, 2017 0.0222 0.0242 0.0220 0.0232 41,247,660 +0.00(+6.42%)
Dec 08, 2017 0.0208 0.0220 0.0208 0.0218 29,810,348 +0.00(+5.31%)
Dec 07, 2017 0.0204 0.0210 0.0195 0.0207 21,492,460 +0.00(+4.02%)
Dec 06, 2017 0.0205 0.0210 0.0196 0.0199 12,706,731 +0.00(+1.53%)
Dec 05, 2017 0.0200 0.0219 0.0190 0.0196 33,077,364 -0.00(-1.51%)
Dec 04, 2017 0.0208 0.0210 0.0201 0.0199 30,800,488 -0.00(-2.92%)
Dec 01, 2017 0.0176 0.0205 0.0170 0.0205 29,440,968 +0.00(+17.82%)
Nov 30, 2017 0.0176 0.0176 0.0168 0.0174 13,741,011 -0.00(-0.51%)
Nov 29, 2017 0.0184 0.0184 0.0168 0.0175 26,001,946 -0.00(-2.83%)
Nov 28, 2017 0.0169 0.0183 0.0166 0.0180 41,759,020 +0.00(+5.88%)
Nov 27, 2017 0.0169 0.0170 0.0165 0.0170 24,596,288 +0.00(+0.00%)
Nov 24, 2017 0.0169 0.0170 0.0165 0.0170 10,027,717 +0.00(+1.80%)
Nov 22, 2017 0.0171 0.0172 0.0165 0.0167 14,823,504 -0.00(-1.76%)
Nov 21, 2017 0.0171 0.0176 0.0166 0.0170 15,273,548 +0.00(+2.42%)
Nov 20, 2017 0.0175 0.0175 0.0161 0.0166 35,253,576 -0.00(-4.60%)
Nov 17, 2017 0.0174 0.0175 0.0170 0.0174 16,734,159 -0.00(-1.58%)
Nov 16, 2017 0.0181 0.0181 0.0173 0.0177 16,518,338 -0.00(-1.23%)
Nov 15, 2017 0.0173 0.0183 0.0173 0.0179 18,764,952 +0.00(+1.13%)
Nov 14, 2017 0.0174 0.0180 0.0166 0.0177 30,757,016 +0.00(+1.14%)
Nov 13, 2017 0.0179 0.0180 0.0170 0.0175 38,120,364 -0.00(-3.85%)
Nov 10, 2017 0.0184 0.0185 0.0178 0.0182 21,735,076 -0.00(-1.09%)
Nov 09, 2017 0.0186 0.0189 0.0180 0.0184 21,524,124 -0.00(-1.59%)
Nov 08, 2017 0.0194 0.0195 0.0184 0.0187 16,203,820 -0.00(-1.95%)
Nov 07, 2017 0.0193 0.0195 0.0183 0.0191 39,137,012 -0.00(-1.70%)
Nov 06, 2017 0.0192 0.0206 0.0187 0.0194 47,486,536 +0.00(+2.63%)
Nov 03, 2017 0.0182 0.0196 0.0182 0.0189 24,595,516 +0.00(+3.85%)
Nov 02, 2017 0.0184 0.0187 0.0178 0.0182 24,398,496 -0.00(-2.67%)
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.