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 (%)
Nov 30, 2021 0.1800 0.1801 0.1591 0.1750 188,411 -0.01(-2.78%)
Nov 29, 2021 0.1800 0.1900 0.1791 0.1800 186,036 +0.00(+1.81%)
Nov 26, 2021 0.1745 0.1768 0.1635 0.1768 24,422 +0.00(+0.51%)
Nov 24, 2021 0.1700 0.1759 0.1625 0.1759 230,081 +0.01(+6.03%)
Nov 23, 2021 0.1758 0.1758 0.1491 0.1659 490,360 -0.01(-7.83%)
Nov 22, 2021 0.1829 0.1885 0.1700 0.1800 210,406 +0.00(+0.00%)
Nov 19, 2021 0.1800 0.2005 0.1791 0.1800 87,111 -0.02(-8.07%)
Nov 18, 2021 0.1713 0.1958 0.1835 0.1958 150,287 -0.01(-2.59%)
Nov 17, 2021 0.1960 0.2199 0.1900 0.2010 216,920 +0.02(+11.67%)
Nov 16, 2021 0.2000 0.2070 0.1800 0.1800 350,024 -0.03(-12.66%)
Nov 15, 2021 0.2400 0.2599 0.2050 0.2061 315,504 -0.03(-13.77%)
Nov 12, 2021 0.1950 0.2600 0.1900 0.2390 951,070 +0.05(+25.79%)
Nov 11, 2021 0.1700 0.1910 0.1700 0.1900 303,392 +0.01(+2.70%)
Nov 10, 2021 0.1800 0.1850 345,870 +0.01(+8.82%)
Nov 09, 2021 0.1830 0.1950 0.1700 0.1700 354,104 -0.02(-10.99%)
Nov 08, 2021 0.1500 0.1910 0.1443 0.1910 337,260 +0.04(+27.93%)
Nov 05, 2021 0.1700 0.1700 0.1285 0.1493 503,735 -0.01(-5.86%)
Nov 04, 2021 0.1650 0.1804 0.1584 0.1586 365,908 -0.01(-3.88%)
Nov 03, 2021 0.1625 0.1651 0.1500 0.1650 81,435 +0.00(+2.68%)
Nov 02, 2021 0.1600 0.1704 0.1490 0.1607 227,857 +0.00(+0.44%)
Nov 01, 2021 0.1700 0.1700 0.1500 0.1600 355,404 -0.01(-5.88%)
Oct 29, 2021 0.1690 0.1768 0.1575 0.1700 160,873 +0.01(+3.03%)
Oct 28, 2021 0.1850 0.1910 0.1650 0.1650 265,848 -0.02(-10.81%)
Oct 27, 2021 0.1900 0.2000 0.1850 0.1850 41,574 -0.01(-4.49%)
Oct 26, 2021 0.1995 0.1937 80,685 -0.00(-0.67%)
Oct 25, 2021 0.2103 0.2103 0.1950 0.1950 262,738 -0.01(-7.14%)
Oct 22, 2021 0.2001 0.2100 0.2000 0.2100 98,391 +0.01(+3.04%)
Oct 21, 2021 0.2100 0.2194 0.1965 0.2038 82,813 -0.01(-2.95%)
Oct 20, 2021 0.2215 0.2250 0.2071 0.2100 275,481 +0.00(+0.00%)
Oct 19, 2021 0.1940 0.2205 0.1890 0.2100 130,409 +0.02(+10.53%)
Oct 18, 2021 0.1950 0.1990 0.1800 0.1900 66,250 -0.01(-5.05%)
Oct 15, 2021 0.1900 0.2002 0.1900 0.2001 45,016 +0.00(+2.25%)
Oct 14, 2021 0.2000 0.2057 0.1870 0.1957 227,464 -0.01(-4.07%)
Oct 13, 2021 0.1970 0.2101 0.1970 0.2040 198,659 -0.00(-2.21%)
Oct 12, 2021 0.2041 0.2209 0.2010 0.2086 90,270 -0.01(-4.97%)
Oct 11, 2021 0.2007 0.2314 0.2007 0.2195 39,116 +0.00(+0.23%)
Oct 08, 2021 0.2151 0.2190 0.2000 0.2190 107,076 -0.00(-0.18%)
Oct 07, 2021 0.2162 0.2290 0.2001 0.2194 95,437 -0.00(-2.05%)
Oct 06, 2021 0.2203 0.2300 0.2046 0.2240 115,946 +0.00(+1.68%)
Oct 05, 2021 0.2200 0.2298 0.2098 0.2203 67,213 +0.00(+1.43%)
Oct 04, 2021 0.2647 0.2647 0.2090 0.2172 102,224 -0.02(-8.55%)
Oct 01, 2021 0.2400 0.2400 0.2252 0.2375 7,585 -0.00(-1.04%)
Sep 30, 2021 0.1890 0.2510 0.1890 0.2400 85,786 +0.01(+2.74%)
Sep 29, 2021 0.2118 0.2410 0.2089 0.2336 56,224 +0.01(+4.85%)
Sep 28, 2021 0.2440 0.2440 0.2097 0.2228 28,065 -0.02(-7.17%)
Sep 27, 2021 0.2488 0.2500 0.1900 0.2400 252,931 +0.00(+0.08%)
Sep 24, 2021 0.2270 0.2400 0.2156 0.2398 91,271 -0.00(-0.08%)
Sep 23, 2021 0.2010 0.2401 0.2010 0.2400 257,524 +0.01(+4.35%)
Sep 22, 2021 0.1850 0.2300 0.1850 0.2300 139,648 +0.02(+9.94%)
Sep 21, 2021 0.2023 0.2203 0.2000 0.2092 44,755 +0.01(+3.77%)
Sep 20, 2021 0.2410 0.2410 0.2000 0.2016 30,145 -0.03(-13.10%)
Sep 17, 2021 0.2300 0.2450 0.2150 0.2320 198,625 +0.00(+0.87%)
Sep 16, 2021 0.2000 0.2300 0.1940 0.2300 158,544 +0.04(+17.95%)
Sep 15, 2021 0.1800 0.2000 0.1800 0.1950 168,483 +0.01(+2.63%)
Sep 14, 2021 0.2000 0.2177 0.1818 0.1900 419,164 -0.02(-11.63%)
Sep 13, 2021 0.2141 0.2300 0.2018 0.2150 41,482 +0.01(+5.39%)
Sep 10, 2021 0.2335 0.2426 0.2040 0.2040 408,264 -0.02(-7.27%)
Sep 09, 2021 0.2404 0.2404 0.2200 0.2200 188,519 -0.00(-0.50%)
Sep 08, 2021 0.2590 0.2590 0.2200 0.2211 199,914 -0.01(-5.71%)
Sep 07, 2021 0.2288 0.2400 0.2200 0.2345 162,648 -0.00(-1.88%)
Sep 03, 2021 0.2375 0.2435 0.2280 0.2390 108,713 -0.01(-3.24%)
Sep 02, 2021 0.2550 0.2600 0.2231 0.2470 67,991 -0.00(-1.20%)
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.