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

Weed Inc (OP: BUDZ )

0.0735 -0.0011 (-1.47%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
May 31, 2018 5.530 5.610 5.400 5.550 80,979 +0.09(+1.65%)
May 30, 2018 5.400 5.600 5.390 5.460 114,904 +0.00(+0.00%)
May 29, 2018 5.630 5.700 5.290 5.460 96,694 -0.03(-0.55%)
May 25, 2018 5.490 5.490 5.490 0 +0.24(+4.57%)
May 24, 2018 5.590 5.590 5.200 5.250 162,538 -0.18(-3.31%)
May 23, 2018 5.405 5.600 5.310 5.430 102,046 -0.17(-3.04%)
May 22, 2018 5.545 5.690 5.290 5.600 177,521 +0.10(+1.82%)
May 21, 2018 5.815 6.340 5.280 5.500 810,313 -0.26(-4.51%)
May 18, 2018 5.230 5.920 5.150 5.760 429,696 +0.64(+12.50%)
May 17, 2018 5.500 5.550 5.000 5.120 265,655 -0.28(-5.19%)
May 16, 2018 5.960 5.960 5.260 5.400 478,273 -0.64(-10.60%)
May 15, 2018 4.830 6.100 4.800 6.040 626,261 +1.28(+26.89%)
May 14, 2018 4.680 4.870 4.650 4.760 115,571 +0.11(+2.37%)
May 11, 2018 4.670 4.690 4.540 4.650 42,991 +0.01(+0.11%)
May 10, 2018 4.600 4.810 4.500 4.645 51,413 +0.04(+0.98%)
May 09, 2018 4.610 4.880 4.550 4.600 45,077 -0.05(-1.08%)
May 08, 2018 4.990 4.990 4.650 4.650 48,133 -0.14(-2.92%)
May 07, 2018 4.730 4.860 4.700 4.790 46,683 +0.04(+0.84%)
May 04, 2018 4.400 4.750 4.370 4.750 54,598 +0.38(+8.70%)
May 03, 2018 4.450 4.450 4.300 4.370 43,486 -0.08(-1.80%)
May 02, 2018 4.500 4.550 4.320 4.450 151,504 -0.09(-1.93%)
May 01, 2018 4.750 4.840 4.430 4.537 64,240 -0.30(-6.25%)
Apr 30, 2018 4.850 4.950 4.680 4.840 73,152 +0.19(+4.09%)
Apr 27, 2018 4.400 4.900 4.300 4.650 66,164 +0.25(+5.68%)
Apr 26, 2018 4.550 4.690 4.360 4.400 52,496 -0.20(-4.35%)
Apr 25, 2018 4.800 4.800 4.370 4.600 95,530 -0.19(-3.97%)
Apr 24, 2018 4.980 5.000 4.690 4.790 85,602 -0.04(-0.83%)
Apr 23, 2018 5.030 5.150 4.790 4.830 200,058 +0.08(+1.68%)
Apr 20, 2018 4.615 4.750 4.610 4.750 89,996 +0.15(+3.26%)
Apr 19, 2018 4.610 4.850 4.505 4.600 96,021 +0.09(+2.00%)
Apr 18, 2018 4.680 4.680 4.260 4.510 237,445 -0.38(-7.77%)
Apr 17, 2018 5.650 5.670 4.622 4.890 277,287 -0.75(-13.30%)
Apr 16, 2018 5.770 5.860 5.540 5.640 401,111 +0.10(+1.81%)
Apr 13, 2018 4.600 5.550 4.180 5.540 437,618 +1.03(+22.78%)
Apr 12, 2018 4.970 5.000 4.350 4.512 199,151 -0.46(-9.22%)
Apr 11, 2018 4.075 5.390 3.940 4.970 496,835 +1.03(+26.14%)
Apr 10, 2018 3.250 3.970 3.250 3.940 192,074 +0.79(+25.08%)
Apr 09, 2018 3.500 3.500 3.060 3.150 87,896 -0.32(-9.22%)
Apr 06, 2018 3.600 3.600 3.150 3.470 76,798 -0.14(-3.88%)
Apr 05, 2018 2.840 4.190 2.830 3.610 299,803 +0.77(+27.11%)
Apr 04, 2018 3.100 3.100 2.630 2.840 178,940 -0.26(-8.39%)
Apr 03, 2018 3.210 3.300 3.050 3.100 73,744 -0.16(-4.91%)
Apr 02, 2018 3.450 3.470 3.080 3.260 118,473 -0.17(-4.96%)
Mar 29, 2018 3.430 3.430 3.430 0 -0.35(-9.26%)
Mar 28, 2018 3.910 3.950 3.690 3.780 58,388 -0.15(-3.82%)
Mar 27, 2018 4.015 4.050 3.870 3.930 39,245 -0.07(-1.75%)
Mar 26, 2018 4.075 4.100 3.860 4.000 55,849 -0.01(-0.25%)
Mar 23, 2018 4.150 4.150 3.890 4.010 29,877 -0.15(-3.61%)
Mar 22, 2018 4.375 4.375 3.750 4.160 61,964 -0.06(-1.42%)
Mar 21, 2018 3.990 4.280 3.700 4.220 69,541 +0.12(+2.93%)
Mar 20, 2018 4.300 4.300 3.900 4.100 77,078 -0.20(-4.65%)
Mar 19, 2018 4.800 4.800 4.150 4.300 121,098 -0.41(-8.70%)
Mar 16, 2018 4.550 4.750 4.550 4.710 56,269 +0.16(+3.52%)
Mar 15, 2018 4.600 5.100 4.240 4.550 232,568 +0.07(+1.56%)
Mar 14, 2018 3.720 4.480 3.700 4.480 363,188 +0.75(+20.11%)
Mar 13, 2018 4.245 4.250 3.610 3.730 320,987 -0.52(-12.24%)
Mar 12, 2018 4.570 4.650 4.120 4.250 242,011 -0.33(-7.21%)
Mar 09, 2018 5.125 5.170 4.540 4.580 235,225 -0.57(-11.07%)
Mar 08, 2018 5.350 5.400 5.050 5.150 75,903 -0.19(-3.56%)
Mar 07, 2018 5.185 5.340 5.170 5.340 85,619 +0.21(+4.20%)
Mar 06, 2018 5.565 5.580 4.810 5.125 285,693 -0.42(-7.66%)
Mar 05, 2018 5.730 5.775 5.500 5.550 109,044 -0.18(-3.14%)
Mar 02, 2018 5.610 5.830 5.610 5.730 75,905 +0.10(+1.78%)
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.