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
Streaming Delayed 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 (%)
Nov 30, 2016 0.0295 0.0300 0.0290 0.0299 9,007,034 +0.00(+2.42%)
Nov 29, 2016 0.0312 0.0315 0.0280 0.0292 12,347,300 -0.00(-5.81%)
Nov 28, 2016 0.0302 0.0320 0.0300 0.0310 14,085,389 +0.00(+2.65%)
Nov 25, 2016 0.0305 0.0310 0.0297 0.0302 6,322,271 +0.00(+2.37%)
Nov 23, 2016 0.0295 0.0295 0.0295 0 +0.00(+7.66%)
Nov 22, 2016 0.0293 0.0295 0.0260 0.0274 20,627,004 -0.00(-4.86%)
Nov 21, 2016 0.0312 0.0315 0.0285 0.0288 16,340,089 -0.00(-7.10%)
Nov 18, 2016 0.0330 0.0330 0.0300 0.0310 9,729,996 -0.00(-1.27%)
Nov 17, 2016 0.0320 0.0330 0.0300 0.0314 10,840,653 +0.00(+4.67%)
Nov 16, 2016 0.0323 0.0330 0.0290 0.0300 14,996,057 -0.00(-4.76%)
Nov 15, 2016 0.0362 0.0365 0.0300 0.0315 17,053,636 -0.00(-12.50%)
Nov 14, 2016 0.0343 0.0370 0.0336 0.0360 25,517,692 +0.00(+7.46%)
Nov 11, 2016 0.0285 0.0335 0.0260 0.0335 25,333,948 +0.01(+23.60%)
Nov 10, 2016 0.0335 0.0340 0.0260 0.0271 43,154,920 -0.01(-19.09%)
Nov 09, 2016 0.0394 0.0405 0.0321 0.0335 40,240,540 -0.01(-14.76%)
Nov 08, 2016 0.0413 0.0418 0.0386 0.0393 25,308,504 -0.00(-3.91%)
Nov 07, 2016 0.0421 0.0425 0.0380 0.0409 36,698,300 +0.00(+0.49%)
Nov 04, 2016 0.0425 0.0440 0.0360 0.0407 29,797,504 -0.00(-0.73%)
Nov 03, 2016 0.0444 0.0505 0.0400 0.0410 56,602,352 -0.00(-4.65%)
Nov 02, 2016 0.0435 0.0440 0.0400 0.0430 26,372,608 +0.00(+0.70%)
Nov 01, 2016 0.0473 0.0480 0.0412 0.0427 31,375,296 -0.00(-5.95%)
Oct 31, 2016 0.0428 0.0480 0.0425 0.0454 34,658,268 +0.00(+11.55%)
Oct 28, 2016 0.0364 0.0420 0.0364 0.0407 28,266,872 +0.00(+12.34%)
Oct 27, 2016 0.0415 0.0425 0.0345 0.0362 48,542,820 -0.01(-13.53%)
Oct 26, 2016 0.0457 0.0479 0.0415 0.0419 26,730,336 -0.00(-7.91%)
Oct 25, 2016 0.0520 0.0540 0.0410 0.0455 66,596,488 -0.01(-9.90%)
Oct 24, 2016 0.0432 0.0560 0.0430 0.0505 88,360,496 +0.01(+21.69%)
Oct 21, 2016 0.0320 0.0430 0.0300 0.0415 70,821,040 +0.01(+38.33%)
Oct 20, 2016 0.0318 0.0325 0.0299 0.0300 15,842,241 -0.00(-5.36%)
Oct 19, 2016 0.0338 0.0340 0.0310 0.0317 28,475,166 -0.00(-6.76%)
Oct 18, 2016 0.0341 0.0344 0.0320 0.0340 32,759,836 +0.00(+1.52%)
Oct 17, 2016 0.0293 0.0338 0.0290 0.0335 19,421,880 +0.00(+14.70%)
Oct 14, 2016 0.0283 0.0295 0.0278 0.0292 6,025,183 +0.00(+4.29%)
Oct 13, 2016 0.0280 0.0295 0.0271 0.0280 7,828,880 +0.00(+3.70%)
Oct 12, 2016 0.0293 0.0318 0.0270 0.0270 17,383,908 -0.00(-8.47%)
Oct 11, 2016 0.0280 0.0295 0.0270 0.0295 7,732,863 +0.00(+5.97%)
Oct 10, 2016 0.0285 0.0290 0.0270 0.0278 11,638,412 -0.00(-0.58%)
Oct 07, 2016 0.0275 0.0290 0.0267 0.0280 9,346,424 +0.00(+3.70%)
Oct 06, 2016 0.0283 0.0290 0.0265 0.0270 11,207,568 -0.00(-4.93%)
Oct 05, 2016 0.0300 0.0310 0.0280 0.0284 14,328,806 -0.00(-1.08%)
Oct 04, 2016 0.0343 0.0345 0.0287 0.0287 27,671,596 -0.00(-13.00%)
Oct 03, 2016 0.0276 0.0340 0.0275 0.0330 30,172,600 +0.01(+20.00%)
Sep 30, 2016 0.0268 0.0280 0.0260 0.0275 3,450,786 +0.00(+4.17%)
Sep 29, 2016 0.0258 0.0264 0.0255 0.0264 4,037,178 +0.00(+1.15%)
Sep 28, 2016 0.0270 0.0270 0.0260 0.0261 4,872,992 -0.00(-2.97%)
Sep 27, 2016 0.0268 0.0275 0.0260 0.0269 4,542,504 -0.00(-0.37%)
Sep 26, 2016 0.0272 0.0279 0.0250 0.0270 4,457,737 -0.00(-1.10%)
Sep 23, 2016 0.0230 0.0275 0.0190 0.0273 6,351,965 +0.00(+1.49%)
Sep 22, 2016 0.0230 0.0279 0.0190 0.0269 4,186,626 +0.00(+0.00%)
Sep 21, 2016 0.0272 0.0280 0.0269 0.0269 3,698,824 -0.00(-3.93%)
Sep 20, 2016 0.0275 0.0280 0.0270 0.0280 4,014,250 +0.00(+0.72%)
Sep 19, 2016 0.0285 0.0290 0.0278 0.0278 2,071,067 -0.00(-2.46%)
Sep 16, 2016 0.0278 0.0290 0.0275 0.0285 3,513,618 +0.00(+3.64%)
Sep 15, 2016 0.0267 0.0284 0.0267 0.0275 3,020,206 +0.00(+0.00%)
Sep 14, 2016 0.0275 0.0280 0.0269 0.0275 2,337,415 +0.00(+0.36%)
Sep 13, 2016 0.0280 0.0290 0.0270 0.0274 3,872,999 -0.00(-2.14%)
Sep 12, 2016 0.0293 0.0295 0.0275 0.0280 4,188,010 -0.00(-3.78%)
Sep 09, 2016 0.0295 0.0295 0.0280 0.0291 2,935,591 +0.00(+0.34%)
Sep 08, 2016 0.0297 0.0310 0.0280 0.0290 9,866,382 -0.00(-1.02%)
Sep 07, 2016 0.0275 0.0298 0.0270 0.0293 9,732,085 +0.00(+8.52%)
Sep 06, 2016 0.0253 0.0280 0.0250 0.0270 5,208,866 +0.00(+10.20%)
Sep 02, 2016 0.0245 0.0245 0.0245 0 -0.00(-1.61%)
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.