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 (%)
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%)
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%)
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.