Skip to main content
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 (%)
May 28, 2021 0.7500 0.7550 0.6850 0.7045 133,431 -0.05(-6.07%)
May 27, 2021 0.8676 0.8676 0.7000 0.7500 140,193 -0.04(-4.52%)
May 26, 2021 0.7700 0.8900 0.7700 0.7855 87,667 +0.02(+2.00%)
May 25, 2021 0.7550 0.9200 0.7500 0.7701 91,461 -0.08(-9.40%)
May 24, 2021 0.8500 0.8700 0.7353 0.8500 62,770 +0.08(+11.10%)
May 21, 2021 0.7450 0.8200 0.7350 0.7651 63,310 -0.04(-4.59%)
May 20, 2021 0.7635 0.8040 0.7210 0.8019 42,126 +0.04(+4.82%)
May 19, 2021 0.9500 0.9500 0.7130 0.7650 88,113 -0.04(-4.38%)
May 18, 2021 0.7500 0.8365 0.7100 0.8000 44,403 -0.01(-0.62%)
May 17, 2021 0.7400 0.8500 0.7400 0.8050 176,049 +0.06(+7.69%)
May 14, 2021 0.7000 0.7475 0.6940 0.7475 124,689 +0.02(+2.40%)
May 13, 2021 0.7500 0.8494 0.7000 0.7300 117,144 -0.06(-7.59%)
May 12, 2021 0.8135 0.8500 0.7650 0.7900 137,858 +0.02(+2.60%)
May 11, 2021 0.7500 0.8050 0.6900 0.7700 196,551 +0.06(+8.45%)
May 10, 2021 0.8000 0.8797 0.6965 0.7100 547,717 -0.16(-18.39%)
May 07, 2021 0.9178 0.9180 0.8500 0.8700 74,059 -0.01(-1.58%)
May 06, 2021 0.9850 1.000 0.8600 0.8840 190,884 -0.08(-7.93%)
May 05, 2021 0.9701 0.9701 0.9255 0.9601 121,917 +0.00(+0.00%)
May 04, 2021 0.9599 0.9701 0.9200 0.9601 124,520 +0.01(+1.06%)
May 03, 2021 1.050 1.050 0.9099 0.9500 202,106 -0.06(-5.94%)
Apr 30, 2021 0.9801 1.090 0.9800 1.010 162,900 +0.03(+3.05%)
Apr 29, 2021 0.9601 0.9935 0.9599 0.9801 161,898 +0.01(+1.04%)
Apr 28, 2021 0.9499 0.9701 0.9200 0.9700 111,345 +0.02(+2.09%)
Apr 27, 2021 0.9799 1.010 0.9200 0.9501 164,093 -0.01(-1.03%)
Apr 26, 2021 0.9799 0.9900 0.9499 0.9600 96,146 -0.00(-0.01%)
Apr 23, 2021 1.030 1.050 0.9340 0.9601 202,500 -0.09(-8.56%)
Apr 22, 2021 1.080 1.097 1.010 1.050 144,205 -0.03(-3.14%)
Apr 21, 2021 1.080 1.130 1.050 1.084 174,051 +0.00(+0.37%)
Apr 20, 2021 1.070 1.120 0.9900 1.080 224,234 +0.00(+0.14%)
Apr 19, 2021 1.280 1.300 1.060 1.079 245,049 -0.23(-17.29%)
Apr 16, 2021 1.150 1.316 1.100 1.304 220,100 +0.16(+14.39%)
Apr 15, 2021 1.090 1.140 0.9840 1.140 222,348 +0.05(+4.78%)
Apr 14, 2021 1.300 1.350 1.042 1.088 475,918 -0.20(-15.66%)
Apr 13, 2021 1.518 1.550 1.220 1.290 338,483 -0.27(-17.23%)
Apr 12, 2021 1.710 1.808 1.490 1.558 179,167 -0.10(-6.11%)
Apr 09, 2021 1.740 1.760 1.432 1.660 234,100 -0.12(-6.53%)
Apr 08, 2021 1.900 1.910 1.768 1.776 111,768 -0.10(-5.46%)
Apr 07, 2021 1.860 1.950 1.836 1.879 88,209 +0.09(+4.94%)
Apr 06, 2021 1.940 1.960 1.610 1.790 111,714 -0.17(-8.67%)
Apr 05, 2021 1.990 2.008 1.940 1.960 40,836 -0.03(-1.56%)
Apr 01, 2021 2.010 2.010 1.904 1.991 42,300 +0.04(+2.02%)
Mar 31, 2021 2.098 2.099 1.900 1.952 47,569 -0.11(-5.27%)
Mar 30, 2021 1.950 2.100 1.942 2.060 43,556 +0.10(+5.10%)
Mar 29, 2021 2.210 2.220 1.960 1.960 51,638 -0.23(-10.50%)
Mar 26, 2021 2.000 2.260 1.950 2.190 93,400 +0.19(+9.50%)
Mar 25, 2021 2.010 2.190 1.899 2.000 121,167 -0.20(-9.09%)
Mar 24, 2021 2.316 2.350 2.148 2.200 37,342 +0.00(+0.00%)
Mar 23, 2021 2.570 2.580 2.148 2.200 97,953 -0.30(-12.00%)
Mar 22, 2021 2.690 2.690 2.500 2.500 31,566 -0.20(-7.41%)
Mar 19, 2021 2.780 2.830 2.700 2.700 28,500 -0.11(-3.91%)
Mar 18, 2021 2.710 2.810 2.540 2.810 37,545 +0.14(+5.24%)
Mar 17, 2021 2.590 2.670 2.440 2.670 60,010 +0.05(+1.85%)
Mar 16, 2021 2.640 2.680 2.549 2.622 30,063 -0.03(-1.02%)
Mar 15, 2021 2.780 2.790 2.570 2.648 89,010 -0.10(-3.69%)
Mar 12, 2021 2.650 2.750 2.582 2.750 49,000 +0.06(+2.23%)
Mar 11, 2021 2.760 2.760 2.600 2.690 93,430 -0.05(-1.97%)
Mar 10, 2021 2.820 2.829 2.590 2.744 72,559 -0.03(-1.00%)
Mar 09, 2021 2.830 2.870 2.710 2.772 34,625 -0.03(-1.07%)
Mar 08, 2021 2.888 3.492 2.720 2.801 99,285 -0.06(-2.05%)
Mar 05, 2021 2.990 2.990 2.552 2.860 182,300 -0.09(-3.05%)
Mar 04, 2021 3.195 3.250 2.650 2.950 207,333 -0.19(-6.05%)
Mar 03, 2021 3.120 3.200 3.050 3.140 67,357 -0.03(-0.99%)
Mar 02, 2021 3.430 3.690 3.100 3.171 88,626 -0.26(-7.48%)
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.