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 (%)
Aug 31, 2022 0.0895 0.0895 0.0600 0.0750 30,035 +0.00(+0.27%)
Aug 30, 2022 0.0752 0.0752 0.0600 0.0748 59,645 -0.01(-14.51%)
Aug 29, 2022 0.0800 0.1000 0.0776 0.0875 82,359 -0.01(-6.82%)
Aug 26, 2022 0.0801 0.0950 0.0601 0.0939 9,509 +0.03(+56.50%)
Aug 25, 2022 0.0840 0.1000 0.0600 0.0600 57,543 -0.02(-28.57%)
Aug 24, 2022 0.0840 0.0840 0.0600 0.0840 4,471 +0.00(+0.00%)
Aug 23, 2022 0.0561 0.0840 0.0500 0.0840 43,035 +0.03(+50.00%)
Aug 22, 2022 0.0558 0.0660 0.0558 0.0560 3,468 -0.00(-6.67%)
Aug 19, 2022 0.0612 0.0840 0.0450 0.0600 26,770 -0.01(-17.36%)
Aug 18, 2022 0.0726 0.0743 0.0582 0.0726 74,746 -0.01(-13.57%)
Aug 17, 2022 0.0541 0.0840 0.0541 0.0840 994 +0.00(+5.40%)
Aug 16, 2022 0.0540 0.0840 0.0540 0.0797 5,010 +0.00(+0.00%)
Aug 15, 2022 0.0800 0.0800 0.0440 0.0797 87,990 +0.00(+0.00%)
Aug 12, 2022 0.0845 0.0900 0.0420 0.0797 65,817 +0.00(+6.27%)
Aug 11, 2022 0.0873 0.1000 0.0490 0.0750 29,252 -0.01(-11.76%)
Aug 10, 2022 0.0875 0.0875 0.0675 0.0850 61,010 -0.00(-2.86%)
Aug 09, 2022 0.0750 0.0875 0.0750 0.0875 39,755 +0.00(+0.00%)
Aug 08, 2022 0.0894 0.0894 0.0700 0.0875 46,945 +0.00(+0.00%)
Aug 05, 2022 0.0752 0.0876 0.0750 0.0875 13,133 +0.01(+7.36%)
Aug 04, 2022 0.0557 0.0880 0.0440 0.0815 35,085 +0.00(+2.26%)
Aug 03, 2022 0.0775 0.0797 0.0670 0.0797 22,030 -0.00(-0.38%)
Aug 02, 2022 0.0610 0.0800 0.0590 0.0800 24,902 +0.01(+9.29%)
Aug 01, 2022 0.0750 0.0750 0.0650 0.0732 109,789 -0.01(-8.50%)
Jul 29, 2022 0.0857 0.0857 0.0615 0.0800 3,680 -0.00(-4.88%)
Jul 28, 2022 0.0826 0.1000 0.0680 0.0841 16,846 -0.01(-6.56%)
Jul 27, 2022 0.0900 0.0900 0.0620 0.0900 24,916 +0.01(+15.38%)
Jul 26, 2022 0.0729 0.1000 0.0440 0.0780 19,811 -0.02(-17.46%)
Jul 25, 2022 0.0700 0.0945 0.0700 0.0945 12,332 +0.02(+31.25%)
Jul 22, 2022 0.0997 0.0997 0.0540 0.0720 9,100 -0.00(-6.37%)
Jul 21, 2022 0.0749 0.0997 0.0500 0.0769 13,710 +0.00(+2.67%)
Jul 20, 2022 0.0729 0.0749 0.0440 0.0749 50,620 -0.00(-3.23%)
Jul 19, 2022 0.1000 0.1000 0.0550 0.0774 10,035 -0.01(-14.00%)
Jul 18, 2022 0.0996 0.0996 0.0700 0.0900 12,300 -0.01(-9.64%)
Jul 15, 2022 0.1000 0.1000 0.0460 0.0996 11,334 +0.02(+22.96%)
Jul 14, 2022 0.0644 0.0990 0.0490 0.0810 15,244 -0.02(-18.18%)
Jul 13, 2022 0.0454 0.1000 0.0404 0.0990 23,226 +0.05(+121.48%)
Jul 12, 2022 0.0399 0.0490 0.0399 0.0447 6,506 +0.01(+14.32%)
Jul 11, 2022 0.0330 0.0400 0.0330 0.0391 37,355 -0.00(-8.00%)
Jul 08, 2022 0.0400 0.0438 0.0400 0.0425 48,160 -0.00(-10.53%)
Jul 07, 2022 0.0506 0.0506 0.0400 0.0475 102,611 -0.00(-8.83%)
Jul 06, 2022 0.0400 0.0550 0.0400 0.0521 7,829 -0.00(-5.27%)
Jul 05, 2022 0.0501 0.0550 0.0436 0.0550 43,308 -0.00(-6.78%)
Jul 01, 2022 0.0599 0.0679 0.0451 0.0590 15,500 +0.00(+5.36%)
Jun 30, 2022 0.0530 0.0680 0.0490 0.0560 120,066 -0.01(-12.50%)
Jun 29, 2022 0.0579 0.0707 0.0490 0.0640 387,040 +0.00(+0.79%)
Jun 28, 2022 0.0565 0.0712 0.0501 0.0635 114,695 +0.01(+24.27%)
Jun 27, 2022 0.0607 0.0712 0.0501 0.0511 36,340 -0.01(-22.58%)
Jun 24, 2022 0.0645 0.0750 0.0500 0.0660 80,369 -0.01(-7.56%)
Jun 23, 2022 0.0640 0.0714 0.0500 0.0714 51,968 +0.01(+17.05%)
Jun 22, 2022 0.0625 0.0625 0.0500 0.0610 57,392 +0.01(+22.00%)
Jun 21, 2022 0.0550 0.0686 0.0500 0.0500 3,653 -0.00(-1.57%)
Jun 17, 2022 0.0615 0.0810 0.0508 0.0508 44,663 -0.01(-15.33%)
Jun 16, 2022 0.0650 0.0676 0.0575 0.0600 26,369 +0.00(+2.56%)
Jun 15, 2022 0.0645 0.0736 0.0540 0.0585 69,460 +0.00(+6.17%)
Jun 14, 2022 0.0700 0.0700 0.0551 0.0551 195,558 -0.01(-13.91%)
Jun 13, 2022 0.0678 0.0716 0.0584 0.0640 80,391 -0.01(-13.51%)
Jun 10, 2022 0.0678 0.0800 0.0660 0.0740 67,642 +0.01(+9.14%)
Jun 09, 2022 0.0675 0.0709 0.0640 0.0678 67,245 -0.00(-4.64%)
Jun 08, 2022 0.0640 0.0758 0.0640 0.0711 89,386 +0.00(+2.01%)
Jun 07, 2022 0.0600 0.0750 0.0600 0.0697 136,882 -0.01(-10.76%)
Jun 06, 2022 0.0590 0.0800 0.0590 0.0781 164,615 +0.01(+10.47%)
Jun 03, 2022 0.0790 0.0810 0.0625 0.0707 123,653 -0.00(-2.48%)
Jun 02, 2022 0.0788 0.0810 0.0675 0.0725 23,935 +0.00(+0.00%)
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.