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, 2017 0.0486 0.0490 0.0411 0.0430 48,064,328 -0.00(-8.51%)
Jan 30, 2017 0.0497 0.0500 0.0468 0.0470 31,163,324 -0.00(-4.67%)
Jan 27, 2017 0.0498 0.0505 0.0470 0.0493 32,767,612 -0.00(-0.20%)
Jan 26, 2017 0.0496 0.0507 0.0490 0.0494 29,676,760 +0.00(+0.82%)
Jan 25, 2017 0.0480 0.0550 0.0460 0.0490 33,474,602 +0.00(+7.69%)
Jan 24, 2017 0.0524 0.0529 0.0450 0.0455 59,215,232 -0.01(-11.65%)
Jan 23, 2017 0.0510 0.0540 0.0467 0.0515 72,430,744 +0.01(+12.52%)
Jan 20, 2017 0.0433 0.0495 0.0400 0.0458 54,513,556 +0.00(+6.44%)
Jan 19, 2017 0.0440 0.0445 0.0415 0.0430 33,868,224 +0.00(+5.91%)
Jan 18, 2017 0.0465 0.0480 0.0400 0.0406 51,019,536 -0.00(-7.94%)
Jan 17, 2017 0.0440 0.0480 0.0429 0.0441 66,755,676 +0.00(+3.28%)
Jan 13, 2017 0.0427 0.0427 0.0427 0 +0.00(+6.75%)
Jan 12, 2017 0.0418 0.0450 0.0390 0.0400 55,251,768 -0.00(-3.85%)
Jan 11, 2017 0.0367 0.0420 0.0351 0.0416 36,714,216 +0.01(+15.56%)
Jan 10, 2017 0.0355 0.0364 0.0345 0.0360 28,397,616 +0.00(+2.86%)
Jan 09, 2017 0.0365 0.0370 0.0342 0.0350 24,392,392 +0.00(+0.00%)
Jan 06, 2017 0.0348 0.0350 0.0300 0.0350 20,383,128 +0.00(+4.51%)
Jan 05, 2017 0.0341 0.0346 0.0330 0.0335 24,617,854 -0.00(-0.92%)
Jan 04, 2017 0.0323 0.0340 0.0309 0.0338 24,906,340 +0.00(+8.33%)
Jan 03, 2017 0.0360 0.0368 0.0307 0.0312 40,595,912 -0.00(-9.57%)
Dec 30, 2016 0.0345 0.0345 0.0345 0 +0.00(+7.48%)
Dec 29, 2016 0.0312 0.0335 0.0301 0.0321 20,727,936 +0.00(+3.55%)
Dec 28, 2016 0.0352 0.0359 0.0310 0.0310 32,429,608 -0.00(-10.14%)
Dec 27, 2016 0.0315 0.0347 0.0300 0.0345 39,549,128 +0.00(+15.00%)
Dec 23, 2016 0.0300 0.0300 0.0300 0 +0.00(+3.81%)
Dec 22, 2016 0.0288 0.0295 0.0280 0.0289 15,272,320 +0.00(+3.21%)
Dec 21, 2016 0.0278 0.0280 0.0270 0.0280 13,989,566 +0.00(+1.82%)
Dec 20, 2016 0.0279 0.0280 0.0270 0.0275 9,747,048 -0.00(-0.72%)
Dec 19, 2016 0.0283 0.0285 0.0270 0.0277 13,791,342 +0.00(+0.73%)
Dec 16, 2016 0.0276 0.0280 0.0270 0.0275 8,253,441 -0.00(-1.79%)
Dec 15, 2016 0.0286 0.0288 0.0275 0.0280 10,667,158 -0.00(-1.06%)
Dec 14, 2016 0.0290 0.0295 0.0280 0.0283 11,057,196 -0.00(-0.70%)
Dec 13, 2016 0.0290 0.0295 0.0282 0.0285 10,275,086 -0.00(-1.72%)
Dec 12, 2016 0.0293 0.0298 0.0285 0.0290 8,895,961 +0.00(+1.72%)
Dec 09, 2016 0.0288 0.0295 0.0280 0.0285 6,719,369 -0.00(-1.69%)
Dec 08, 2016 0.0293 0.0295 0.0284 0.0290 8,483,070 -0.00(-1.02%)
Dec 07, 2016 0.0295 0.0300 0.0286 0.0293 11,683,466 +0.00(+2.45%)
Dec 06, 2016 0.0300 0.0300 0.0275 0.0286 10,404,970 -0.00(-4.67%)
Dec 05, 2016 0.0302 0.0305 0.0286 0.0300 12,436,713 +0.00(+0.00%)
Dec 02, 2016 0.0302 0.0305 0.0290 0.0300 7,261,032 +0.00(+0.38%)
Dec 01, 2016 0.0302 0.0305 0.0290 0.0299 7,682,451 -0.00(-0.08%)
Nov 30, 2016 0.0295 0.0300 0.0290 0.0299 9,007,034 +0.00(+2.42%)
Nov 29, 2016 0.0312 0.0315 0.0280 0.0292 12,347,300 -0.00(-5.81%)
Nov 28, 2016 0.0302 0.0320 0.0300 0.0310 14,085,389 +0.00(+2.65%)
Nov 25, 2016 0.0305 0.0310 0.0297 0.0302 6,322,271 +0.00(+2.37%)
Nov 23, 2016 0.0295 0.0295 0.0295 0 +0.00(+7.66%)
Nov 22, 2016 0.0293 0.0295 0.0260 0.0274 20,627,004 -0.00(-4.86%)
Nov 21, 2016 0.0312 0.0315 0.0285 0.0288 16,340,089 -0.00(-7.10%)
Nov 18, 2016 0.0330 0.0330 0.0300 0.0310 9,729,996 -0.00(-1.27%)
Nov 17, 2016 0.0320 0.0330 0.0300 0.0314 10,840,653 +0.00(+4.67%)
Nov 16, 2016 0.0323 0.0330 0.0290 0.0300 14,996,057 -0.00(-4.76%)
Nov 15, 2016 0.0362 0.0365 0.0300 0.0315 17,053,636 -0.00(-12.50%)
Nov 14, 2016 0.0343 0.0370 0.0336 0.0360 25,517,692 +0.00(+7.46%)
Nov 11, 2016 0.0285 0.0335 0.0260 0.0335 25,333,948 +0.01(+23.60%)
Nov 10, 2016 0.0335 0.0340 0.0260 0.0271 43,154,920 -0.01(-19.09%)
Nov 09, 2016 0.0394 0.0405 0.0321 0.0335 40,240,540 -0.01(-14.76%)
Nov 08, 2016 0.0413 0.0418 0.0386 0.0393 25,308,504 -0.00(-3.91%)
Nov 07, 2016 0.0421 0.0425 0.0380 0.0409 36,698,300 +0.00(+0.49%)
Nov 04, 2016 0.0425 0.0440 0.0360 0.0407 29,797,504 -0.00(-0.73%)
Nov 03, 2016 0.0444 0.0505 0.0400 0.0410 56,602,352 -0.00(-4.65%)
Nov 02, 2016 0.0435 0.0440 0.0400 0.0430 26,372,608 +0.00(+0.70%)
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.