Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marijuana Inc (OP: HEMP )

0.0001 UNCHANGED
Last Price Updated: 1:15 PM EDT, Apr 16, 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 (%)
Mar 31, 2017 0.0350 0.0355 0.0330 0.0344 12,980,323 -0.00(-1.15%)
Mar 30, 2017 0.0336 0.0350 0.0330 0.0348 16,391,508 +0.00(+5.45%)
Mar 29, 2017 0.0312 0.0330 0.0305 0.0330 11,062,265 +0.00(+6.45%)
Mar 28, 2017 0.0312 0.0315 0.0300 0.0310 11,636,973 +0.00(+2.99%)
Mar 27, 2017 0.0307 0.0315 0.0296 0.0301 17,711,460 -0.00(-2.83%)
Mar 24, 2017 0.0313 0.0325 0.0301 0.0310 10,185,293 -0.00(-2.28%)
Mar 23, 2017 0.0318 0.0325 0.0300 0.0317 12,145,506 -0.00(-2.55%)
Mar 22, 2017 0.0328 0.0335 0.0320 0.0325 12,046,374 -0.00(-0.21%)
Mar 21, 2017 0.0314 0.0339 0.0314 0.0326 13,629,155 +0.00(+3.82%)
Mar 20, 2017 0.0341 0.0350 0.0302 0.0314 17,358,354 -0.00(-4.37%)
Mar 17, 2017 0.0328 0.0335 0.0325 0.0328 16,078,677 -0.00(-1.99%)
Mar 16, 2017 0.0350 0.0350 0.0320 0.0335 20,687,420 -0.00(-2.62%)
Mar 15, 2017 0.0348 0.0355 0.0340 0.0344 11,985,923 -0.00(-0.29%)
Mar 14, 2017 0.0365 0.0370 0.0345 0.0345 14,582,295 -0.00(-4.17%)
Mar 13, 2017 0.0372 0.0379 0.0357 0.0360 17,805,342 -0.00(-2.70%)
Mar 10, 2017 0.0367 0.0374 0.0360 0.0370 12,930,287 +0.00(+1.37%)
Mar 09, 2017 0.0372 0.0375 0.0360 0.0365 13,858,344 -0.00(-1.29%)
Mar 08, 2017 0.0375 0.0380 0.0365 0.0370 11,895,274 +0.00(+0.92%)
Mar 07, 2017 0.0393 0.0395 0.0360 0.0366 18,190,108 -0.00(-6.35%)
Mar 06, 2017 0.0393 0.0400 0.0385 0.0391 14,857,956 +0.00(+1.62%)
Mar 03, 2017 0.0367 0.0390 0.0366 0.0385 12,374,323 +0.00(+5.48%)
Mar 02, 2017 0.0377 0.0380 0.0362 0.0365 19,260,676 -0.00(-5.19%)
Mar 01, 2017 0.0398 0.0400 0.0375 0.0385 13,748,493 -0.00(-2.53%)
Feb 28, 2017 0.0401 0.0405 0.0390 0.0395 13,530,905 +0.00(+1.28%)
Feb 27, 2017 0.0385 0.0400 0.0380 0.0390 23,942,836 +0.00(+3.04%)
Feb 24, 2017 0.0394 0.0500 0.0340 0.0379 38,751,952 -0.00(-7.46%)
Feb 23, 2017 0.0411 0.0450 0.0400 0.0409 22,241,870 -0.00(-0.73%)
Feb 22, 2017 0.0420 0.0650 0.0405 0.0412 21,259,812 -0.00(-0.24%)
Feb 21, 2017 0.0413 0.0427 0.0408 0.0413 25,676,276 +0.00(+1.98%)
Feb 17, 2017 0.0405 0.0405 0.0405 0 -0.00(-2.41%)
Feb 16, 2017 0.0428 0.0430 0.0400 0.0415 24,720,464 -0.00(-2.35%)
Feb 15, 2017 0.0402 0.0430 0.0390 0.0425 29,146,536 +0.00(+8.98%)
Feb 14, 2017 0.0410 0.0420 0.0389 0.0390 18,431,372 -0.00(-1.27%)
Feb 13, 2017 0.0393 0.0410 0.0380 0.0395 29,261,204 +0.00(+8.52%)
Feb 10, 2017 0.0379 0.0386 0.0360 0.0364 30,051,064 -0.00(-2.93%)
Feb 09, 2017 0.0403 0.0405 0.0365 0.0375 44,597,216 -0.00(-7.41%)
Feb 08, 2017 0.0405 0.0420 0.0400 0.0405 16,579,359 +0.00(+0.75%)
Feb 07, 2017 0.0425 0.0430 0.0400 0.0402 35,611,884 -0.00(-4.29%)
Feb 06, 2017 0.0442 0.0445 0.0415 0.0420 24,382,404 -0.00(-3.89%)
Feb 03, 2017 0.0445 0.0460 0.0420 0.0437 30,322,220 -0.00(-3.53%)
Feb 02, 2017 0.0462 0.0470 0.0445 0.0453 23,228,800 +0.00(+0.44%)
Feb 01, 2017 0.0447 0.0465 0.0429 0.0451 19,869,760 +0.00(+4.88%)
Jan 31, 2017 0.0486 0.0490 0.0411 0.0430 48,064,328 -0.00(-8.51%)
Jan 30, 2017 0.0497 0.0500 0.0468 0.0470 31,163,324 -0.00(-4.67%)
Jan 27, 2017 0.0498 0.0505 0.0470 0.0493 32,767,612 -0.00(-0.20%)
Jan 26, 2017 0.0496 0.0507 0.0490 0.0494 29,676,760 +0.00(+0.82%)
Jan 25, 2017 0.0480 0.0550 0.0460 0.0490 33,474,602 +0.00(+7.69%)
Jan 24, 2017 0.0524 0.0529 0.0450 0.0455 59,215,232 -0.01(-11.65%)
Jan 23, 2017 0.0510 0.0540 0.0467 0.0515 72,430,744 +0.01(+12.52%)
Jan 20, 2017 0.0433 0.0495 0.0400 0.0458 54,513,556 +0.00(+6.44%)
Jan 19, 2017 0.0440 0.0445 0.0415 0.0430 33,868,224 +0.00(+5.91%)
Jan 18, 2017 0.0465 0.0480 0.0400 0.0406 51,019,536 -0.00(-7.94%)
Jan 17, 2017 0.0440 0.0480 0.0429 0.0441 66,755,676 +0.00(+3.28%)
Jan 13, 2017 0.0427 0.0427 0.0427 0 +0.00(+6.75%)
Jan 12, 2017 0.0418 0.0450 0.0390 0.0400 55,251,768 -0.00(-3.85%)
Jan 11, 2017 0.0367 0.0420 0.0351 0.0416 36,714,216 +0.01(+15.56%)
Jan 10, 2017 0.0355 0.0364 0.0345 0.0360 28,397,616 +0.00(+2.86%)
Jan 09, 2017 0.0365 0.0370 0.0342 0.0350 24,392,392 +0.00(+0.00%)
Jan 06, 2017 0.0348 0.0350 0.0300 0.0350 20,383,128 +0.00(+4.51%)
Jan 05, 2017 0.0341 0.0346 0.0330 0.0335 24,617,854 -0.00(-0.92%)
Jan 04, 2017 0.0323 0.0340 0.0309 0.0338 24,906,340 +0.00(+8.33%)
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.