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 (%)
Jul 30, 2021 0.2837 0.3060 0.2501 0.2764 229,481 -0.01(-4.69%)
Jul 29, 2021 0.2950 0.3010 0.2552 0.2900 176,539 +0.00(+1.51%)
Jul 28, 2021 0.2590 0.2857 0.2490 0.2857 178,387 +0.03(+10.31%)
Jul 27, 2021 0.2700 0.2885 0.2500 0.2590 109,068 -0.01(-2.26%)
Jul 26, 2021 0.2850 0.2850 0.2500 0.2650 42,721 -0.02(-5.36%)
Jul 23, 2021 0.2800 0.2951 0.2546 0.2800 41,865 +0.00(+0.61%)
Jul 22, 2021 0.3641 0.3641 0.2550 0.2783 84,225 -0.03(-10.23%)
Jul 21, 2021 0.2900 0.3286 0.2813 0.3100 74,083 +0.03(+8.77%)
Jul 20, 2021 0.2900 0.2908 0.2700 0.2850 64,679 -0.01(-1.72%)
Jul 19, 2021 0.2500 0.2960 0.2500 0.2900 114,318 -0.01(-3.01%)
Jul 16, 2021 0.2865 0.3010 0.2799 0.2990 62,760 -0.00(-0.66%)
Jul 15, 2021 0.3100 0.3200 0.2750 0.3010 86,420 -0.02(-5.64%)
Jul 14, 2021 0.2628 0.3256 0.2628 0.3190 197,992 +0.02(+6.33%)
Jul 13, 2021 0.3110 0.3500 0.2970 0.3000 129,971 -0.03(-9.15%)
Jul 12, 2021 0.2610 0.3490 0.2610 0.3302 54,015 -0.02(-6.19%)
Jul 09, 2021 0.3593 0.3615 0.3068 0.3520 110,319 +0.01(+3.83%)
Jul 08, 2021 0.3003 3.050 0.3000 0.3390 163,786 +0.03(+9.39%)
Jul 07, 2021 0.3250 0.3304 0.2900 0.3099 300,610 -0.03(-9.12%)
Jul 06, 2021 0.3750 0.3760 0.3250 0.3410 195,743 -0.05(-12.54%)
Jul 02, 2021 0.3600 0.3900 0.3600 0.3899 36,847 +0.01(+3.50%)
Jul 01, 2021 0.3884 0.3884 0.3600 0.3767 35,404 -0.01(-2.16%)
Jun 30, 2021 0.3600 0.3886 0.3600 0.3850 80,198 +0.02(+4.34%)
Jun 29, 2021 0.3960 0.4000 0.3690 0.3690 49,184 -0.02(-5.75%)
Jun 28, 2021 0.4395 0.4500 0.3800 0.3915 121,779 -0.04(-9.71%)
Jun 25, 2021 0.4800 0.5150 0.4001 0.4336 181,264 -0.02(-4.49%)
Jun 24, 2021 0.3985 0.4790 0.3600 0.4540 293,861 +0.09(+24.04%)
Jun 23, 2021 0.3490 0.3964 0.3450 0.3660 97,370 -0.02(-6.15%)
Jun 22, 2021 0.3426 0.4000 0.3426 0.3900 251,987 +0.00(+0.00%)
Jun 21, 2021 0.4010 0.4099 0.3626 0.3900 93,196 -0.01(-2.21%)
Jun 18, 2021 0.4000 0.4250 0.3881 0.3988 99,789 -0.00(-0.30%)
Jun 17, 2021 0.4350 0.4700 0.3600 0.4000 402,472 -0.05(-11.11%)
Jun 16, 2021 0.4500 0.4800 0.4400 0.4500 126,385 -0.02(-4.26%)
Jun 15, 2021 0.4700 0.5310 0.4587 0.4700 69,264 -0.03(-5.81%)
Jun 14, 2021 0.5000 0.5130 0.4502 0.4990 229,516 -0.01(-2.12%)
Jun 11, 2021 0.5300 0.5400 0.5000 0.5098 139,187 -0.03(-4.89%)
Jun 10, 2021 0.5300 0.5550 0.5200 0.5360 125,588 -0.02(-3.07%)
Jun 09, 2021 0.5750 0.5920 0.5250 0.5530 153,871 -0.00(-0.36%)
Jun 08, 2021 0.5500 0.5900 0.5500 0.5550 92,872 -0.02(-3.04%)
Jun 07, 2021 0.6000 0.6441 0.5400 0.5724 182,270 -0.04(-7.11%)
Jun 04, 2021 0.5500 0.6499 0.5500 0.6162 183,667 -0.03(-5.05%)
Jun 03, 2021 0.6000 0.6500 0.5840 0.6490 186,486 +0.05(+8.17%)
Jun 02, 2021 0.6200 0.6200 0.5650 0.6000 242,744 +0.03(+5.26%)
Jun 01, 2021 0.6783 0.7150 0.5400 0.5700 447,488 -0.13(-19.09%)
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%)
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.