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 (%)
Aug 31, 2017 0.0257 0.0269 0.0250 0.0267 15,272,588 +0.00(+4.30%)
Aug 30, 2017 0.0272 0.0280 0.0251 0.0256 19,521,956 -0.00(-5.19%)
Aug 29, 2017 0.0265 0.0285 0.0260 0.0270 20,064,876 -0.00(-1.46%)
Aug 28, 2017 0.0275 0.0290 0.0260 0.0274 20,687,692 -0.00(-2.84%)
Aug 25, 2017 0.0307 0.0310 0.0280 0.0282 24,761,912 -0.00(-6.93%)
Aug 24, 2017 0.0271 0.0307 0.0270 0.0303 62,569,552 +0.00(+10.18%)
Aug 23, 2017 0.0250 0.0275 0.0245 0.0275 23,569,772 +0.00(+8.33%)
Aug 22, 2017 0.0247 0.0260 0.0244 0.0254 15,986,776 +0.00(+4.04%)
Aug 21, 2017 0.0250 0.0260 0.0237 0.0244 14,414,212 -0.00(-0.81%)
Aug 18, 2017 0.0261 0.0267 0.0242 0.0246 29,096,336 -0.00(-8.21%)
Aug 17, 2017 0.0225 0.0274 0.0225 0.0268 48,374,984 +0.00(+16.52%)
Aug 16, 2017 0.0238 0.0240 0.0219 0.0230 19,792,452 -0.00(-1.71%)
Aug 15, 2017 0.0260 0.0265 0.0217 0.0234 48,385,708 -0.00(-11.70%)
Aug 14, 2017 0.0279 0.0280 0.0254 0.0265 21,827,226 -0.00(-4.88%)
Aug 11, 2017 0.0262 0.0279 0.0260 0.0279 19,185,874 +0.00(+7.15%)
Aug 10, 2017 0.0283 0.0290 0.0250 0.0260 34,566,224 -0.00(-8.77%)
Aug 09, 2017 0.0305 0.0310 0.0277 0.0285 24,657,520 -0.00(-5.32%)
Aug 08, 2017 0.0326 0.0334 0.0280 0.0301 38,632,140 -0.00(-5.35%)
Aug 07, 2017 0.0301 0.0337 0.0300 0.0318 49,711,928 +0.00(+6.71%)
Aug 04, 2017 0.0262 0.0310 0.0255 0.0298 51,019,880 +0.00(+15.08%)
Aug 03, 2017 0.0331 0.0375 0.0245 0.0259 215,655,536 -0.00(-15.37%)
Aug 02, 2017 0.0177 0.0308 0.0175 0.0306 282,282,432 +0.01(+75.86%)
Aug 01, 2017 0.0173 0.0175 0.0166 0.0174 12,559,869 +0.00(+0.53%)
Jul 31, 2017 0.0173 0.0175 0.0167 0.0173 12,560,331 +0.00(+3.64%)
Jul 28, 2017 0.0173 0.0175 0.0165 0.0167 11,685,447 -0.00(-2.34%)
Jul 27, 2017 0.0181 0.0182 0.0169 0.0171 17,773,520 -0.00(-5.00%)
Jul 26, 2017 0.0185 0.0185 0.0178 0.0180 9,137,277 +0.00(+0.00%)
Jul 25, 2017 0.0180 0.0184 0.0177 0.0180 14,620,078 +0.00(+2.27%)
Jul 24, 2017 0.0183 0.0184 0.0170 0.0176 8,830,879 -0.00(-2.76%)
Jul 21, 2017 0.0145 0.0194 0.0145 0.0181 11,849,212 -0.00(-2.16%)
Jul 20, 2017 0.0195 0.0180 0.0185 17,167,512 -0.00(-4.15%)
Jul 19, 2017 0.0192 0.0196 0.0180 0.0193 25,342,298 +0.00(+7.82%)
Jul 18, 2017 0.0163 0.0180 0.0155 0.0179 32,522,706 +0.00(+9.15%)
Jul 17, 2017 0.0175 0.0180 0.0160 0.0164 27,750,010 -0.00(-3.53%)
Jul 14, 2017 0.0182 0.0182 0.0170 0.0170 14,366,634 -0.00(-8.11%)
Jul 13, 2017 0.0187 0.0190 0.0180 0.0185 22,883,120 -0.00(-2.63%)
Jul 12, 2017 0.0192 0.0197 0.0185 0.0190 14,029,400 -0.00(-2.56%)
Jul 11, 2017 0.0198 0.0200 0.0190 0.0195 9,047,534 -0.00(-0.90%)
Jul 10, 2017 0.0195 0.0200 0.0190 0.0197 12,772,804 -0.00(-1.12%)
Jul 07, 2017 0.0195 0.0200 0.0190 0.0199 11,910,136 -0.00(-0.50%)
Jul 06, 2017 0.0205 0.0205 0.0190 0.0200 19,894,368 +0.00(+0.00%)
Jul 05, 2017 0.0209 0.0215 0.0200 0.0200 17,792,864 -0.00(-2.44%)
Jul 03, 2017 0.0208 0.0210 0.0200 0.0205 12,479,974 -0.00(-1.91%)
Jun 30, 2017 0.0213 0.0220 0.0202 0.0209 12,972,992 +0.00(+1.95%)
Jun 29, 2017 0.0215 0.0215 0.0201 0.0205 14,320,651 -0.00(-2.38%)
Jun 28, 2017 0.0220 0.0220 0.0209 0.0210 11,618,979 -0.00(-2.33%)
Jun 27, 2017 0.0233 0.0235 0.0215 0.0215 14,794,476 -0.00(-5.29%)
Jun 26, 2017 0.0204 0.0230 0.0200 0.0227 19,824,176 +0.00(+11.82%)
Jun 23, 2017 0.0208 0.0210 0.0200 0.0203 14,905,239 -0.00(-0.98%)
Jun 22, 2017 0.0205 0.0210 0.0200 0.0205 15,346,787 -0.00(-1.43%)
Jun 21, 2017 0.0209 0.0215 0.0208 0.0208 8,207,459 -0.00(-0.96%)
Jun 20, 2017 0.0217 0.0220 0.0202 0.0210 12,696,874 +0.00(+0.00%)
Jun 19, 2017 0.0220 0.0220 0.0210 0.0210 18,000,244 -0.00(-2.33%)
Jun 16, 2017 0.0230 0.0230 0.0215 0.0215 9,512,027 -0.00(-2.27%)
Jun 15, 2017 0.0217 0.0220 0.0214 0.0220 8,811,485 +0.00(+3.29%)
Jun 14, 2017 0.0215 0.0220 0.0210 0.0213 10,034,130 -0.00(-0.93%)
Jun 13, 2017 0.0220 0.0225 0.0210 0.0215 13,992,976 -0.00(-2.27%)
Jun 12, 2017 0.0232 0.0235 0.0215 0.0220 18,143,604 -0.00(-3.51%)
Jun 09, 2017 0.0239 0.0240 0.0222 0.0228 12,330,361 -0.00(-2.98%)
Jun 08, 2017 0.0230 0.0235 0.0220 0.0235 23,103,304 +0.00(+6.83%)
Jun 07, 2017 0.0230 0.0245 0.0210 0.0220 21,273,342 -0.00(-6.79%)
Jun 06, 2017 0.0250 0.0250 0.0230 0.0236 17,588,992 -0.00(-0.84%)
Jun 05, 2017 0.0251 0.0260 0.0238 0.0238 12,284,602 -0.00(-2.06%)
Jun 02, 2017 0.0246 0.0255 0.0238 0.0243 16,513,495 -0.00(-3.95%)
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.