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

Love Hemp Group Plc (OP: WRHLF )

0.0001 UNCHANGED
Last Price Updated: 9:33 AM EDT, Oct 18, 2023 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 0.0390 0.0420 0.0390 0.0400 1,780,461 +0.00(+2.56%)
Jun 29, 2021 0.0418 0.0418 0.0390 0.0390 464,154 -0.00(-7.14%)
Jun 28, 2021 0.0430 0.0430 0.0391 0.0420 491,689 +0.00(+0.00%)
Jun 25, 2021 0.0410 0.0420 0.0370 0.0420 296,403 +0.00(+2.44%)
Jun 24, 2021 0.0400 0.0410 0.0399 0.0410 888,750 +0.00(+2.50%)
Jun 23, 2021 0.0443 0.0450 0.0400 0.0400 1,640,953 -0.00(-1.23%)
Jun 22, 2021 0.0448 0.0448 0.0400 0.0405 871,884 +0.00(+1.25%)
Jun 21, 2021 0.0396 0.0450 0.0396 0.0400 3,764,585 +0.00(+0.00%)
Jun 18, 2021 0.0401 0.0440 0.0395 0.0400 738,585 -0.00(-2.20%)
Jun 17, 2021 0.0494 0.0494 0.0391 0.0409 1,666,505 +0.00(+2.25%)
Jun 16, 2021 0.0435 0.0450 0.0400 0.0400 544,688 -0.00(-2.44%)
Jun 15, 2021 0.0440 0.0449 0.0400 0.0410 1,259,572 -0.00(-6.82%)
Jun 14, 2021 0.0470 0.0470 0.0410 0.0440 858,261 +0.00(+2.33%)
Jun 11, 2021 0.0410 0.0459 0.0400 0.0430 1,275,557 -0.00(-1.15%)
Jun 10, 2021 0.0445 0.0450 0.0405 0.0435 1,521,030 +0.00(+3.57%)
Jun 09, 2021 0.0450 0.0460 0.0402 0.0420 526,761 -0.00(-6.67%)
Jun 08, 2021 0.0499 0.0499 0.0425 0.0450 915,615 +0.00(+1.81%)
Jun 07, 2021 0.0459 0.0460 0.0430 0.0442 1,397,374 -0.00(-1.78%)
Jun 04, 2021 0.0527 0.0527 0.0422 0.0450 470,935 +0.00(+0.00%)
Jun 03, 2021 0.0465 0.0479 0.0440 0.0450 1,350,101 -0.00(-4.86%)
Jun 02, 2021 0.0500 0.0500 0.0450 0.0473 1,710,587 +0.00(+5.82%)
Jun 01, 2021 0.0460 0.0480 0.0425 0.0447 1,624,154 -0.00(-5.89%)
May 28, 2021 0.0450 0.0480 0.0450 0.0475 1,551,536 +0.00(+6.74%)
May 27, 2021 0.0490 0.0493 0.0427 0.0445 1,237,614 -0.00(-5.32%)
May 26, 2021 0.0460 0.0500 0.0460 0.0470 2,065,770 +0.00(+4.44%)
May 25, 2021 0.0490 0.0490 0.0400 0.0450 685,465 -0.00(-8.16%)
May 24, 2021 0.0420 0.0549 0.0416 0.0490 1,617,899 +0.01(+19.51%)
May 21, 2021 0.0420 0.0428 0.0394 0.0410 1,202,267 -0.00(-2.38%)
May 20, 2021 0.0410 0.0449 0.0400 0.0420 1,018,971 +0.00(+2.44%)
May 19, 2021 0.0435 0.0435 0.0410 0.0410 1,660,745 -0.00(-5.75%)
May 18, 2021 0.0520 0.0520 0.0412 0.0435 1,644,989 +0.00(+3.57%)
May 17, 2021 0.0380 0.0450 0.0380 0.0420 2,333,640 +0.00(+9.09%)
May 14, 2021 0.0390 0.0440 0.0380 0.0385 1,761,720 -0.00(-3.75%)
May 13, 2021 0.0400 0.0439 0.0370 0.0400 1,204,767 +0.00(+2.83%)
May 12, 2021 0.0400 0.0440 0.0351 0.0389 1,639,851 +0.00(+0.52%)
May 11, 2021 0.0398 0.0450 0.0380 0.0387 1,739,558 -0.00(-6.52%)
May 10, 2021 0.0420 0.0440 0.0400 0.0414 1,036,455 +0.00(+2.22%)
May 07, 2021 0.0440 0.0455 0.0400 0.0405 998,363 -0.00(-7.95%)
May 06, 2021 0.0410 0.0470 0.0398 0.0440 2,799,767 +0.00(+10.00%)
May 05, 2021 0.0420 0.0450 0.0395 0.0400 3,756,881 +0.00(+2.56%)
May 04, 2021 0.0440 0.0490 0.0385 0.0390 4,367,656 -0.01(-17.20%)
May 03, 2021 0.0515 0.0515 0.0430 0.0471 2,510,390 +0.00(+4.67%)
Apr 30, 2021 0.0480 0.0500 0.0441 0.0450 1,437,600 -0.00(-5.26%)
Apr 29, 2021 0.0480 0.0517 0.0470 0.0475 1,415,938 -0.00(-1.04%)
Apr 28, 2021 0.0475 0.0506 0.0475 0.0480 1,389,401 +0.00(+0.00%)
Apr 27, 2021 0.0504 0.0520 0.0480 0.0480 1,107,779 -0.00(-4.19%)
Apr 26, 2021 0.0543 0.0590 0.0475 0.0501 874,224 -0.00(-1.76%)
Apr 23, 2021 0.0500 0.0520 0.0470 0.0510 619,800 +0.00(+2.00%)
Apr 22, 2021 0.0545 0.0550 0.0450 0.0500 2,340,620 +0.00(+1.83%)
Apr 21, 2021 0.0520 0.0610 0.0490 0.0491 2,156,783 +0.00(+2.29%)
Apr 20, 2021 0.0499 0.0524 0.0480 0.0480 1,837,189 +0.00(+0.63%)
Apr 19, 2021 0.0510 0.0552 0.0470 0.0477 3,230,621 +0.00(+3.47%)
Apr 16, 2021 0.0520 0.0540 0.0461 0.0461 1,851,800 -0.00(-1.91%)
Apr 15, 2021 0.0574 0.0574 0.0465 0.0470 2,158,898 -0.00(-9.62%)
Apr 14, 2021 0.0585 0.0695 0.0510 0.0520 3,222,532 -0.01(-14.75%)
Apr 13, 2021 0.0700 0.0700 0.0580 0.0610 6,404,895 -0.00(-0.16%)
Apr 12, 2021 0.0650 0.0721 0.0555 0.0611 6,092,040 +0.00(+1.83%)
Apr 09, 2021 0.0635 0.0635 0.0450 0.0600 3,207,200 +0.01(+20.00%)
Apr 08, 2021 0.0465 0.0610 0.0465 0.0500 3,009,186 +0.00(+1.42%)
Apr 07, 2021 0.0700 0.0700 0.0448 0.0493 2,717,687 +0.00(+10.79%)
Apr 06, 2021 0.0445 0.0480 0.0390 0.0445 1,979,972 +0.00(+3.49%)
Apr 05, 2021 0.0495 0.0495 0.0380 0.0430 2,332,607 +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.