Financial News
Hempstract Inc (OP: HPST )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2024 | 0 | +0.00(+0.00%) | ||||
| May 23, 2024 | 0.0040 | 0 | +0.00(+8.11%) | |||
| May 22, 2024 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 1,705 | +0.00(+94.74%) |
| May 21, 2024 | 0.0039 | 0.0039 | 0.0019 | 0.0019 | 14,600 | -0.00(-45.71%) |
| May 20, 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 180 | +0.00(+0.00%) |
| May 15, 2024 | 0.0035 | 0 | +0.00(+16.67%) | |||
| May 14, 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 10,000 | +0.00(+25.00%) |
| May 10, 2024 | 0.0024 | 0 | -0.00(-14.29%) | |||
| May 09, 2024 | 0.0019 | 0.0028 | 0.0019 | 0.0028 | 10,300 | +0.00(+55.56%) |
| May 07, 2024 | 0.0018 | 0 | +0.00(+0.00%) | |||
| May 02, 2024 | 0.0018 | 0 | -0.00(-47.06%) | |||
| Apr 25, 2024 | 0.0034 | 0 | +0.00(+9.68%) | |||
| Apr 15, 2024 | 0.0031 | 0 | +0.00(+0.00%) | |||
| Apr 12, 2024 | 0.0050 | 0.0050 | 0.0031 | 0.0031 | 10,000 | +0.00(+55.00%) |
| Apr 11, 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 10,215 | +0.00(+0.00%) |
| Apr 09, 2024 | 0.0020 | 0 | +0.00(+0.00%) | |||
| Apr 02, 2024 | 0.0020 | 0 | +0.00(+0.00%) | |||
| Apr 01, 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 446 | -0.00(-20.00%) |
| Mar 26, 2024 | 0.0025 | 0 | -0.00(-47.92%) | |||
| Mar 25, 2024 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 12,500 | -0.00(-9.43%) |
| Mar 21, 2024 | 0.0053 | 0 | +0.00(+26.19%) | |||
| Mar 18, 2024 | 0.0042 | 0 | +0.00(+27.27%) | |||
| Mar 15, 2024 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 10,000 | +0.00(+83.33%) |
| Mar 14, 2024 | 0.0028 | 0.0028 | 0.0018 | 0.0018 | 153,901 | +0.00(+0.00%) |
| Mar 13, 2024 | 0.0018 | 0.0018 | 0.0017 | 0.0018 | 5,500 | -0.00(-28.00%) |
| Mar 12, 2024 | 0.0021 | 0.0025 | 0.0021 | 0.0025 | 5,260 | -0.00(-3.85%) |
| Mar 07, 2024 | 0.0026 | 0 | +0.00(+0.00%) | |||
| Mar 05, 2024 | 0.0026 | 0 | +0.00(+44.44%) | |||
| Feb 28, 2024 | 0.0018 | 0 | -0.00(-18.18%) | |||
| Feb 26, 2024 | 0.0022 | 0 | -0.00(-29.03%) | |||
| Feb 08, 2024 | 0.0031 | 0 | +0.00(+24.00%) | |||
| Feb 01, 2024 | 0.0025 | 0 | -0.00(-32.43%) | |||
| Jan 30, 2024 | 0.0037 | 45 | +0.00(+48.00%) | |||
| Jan 26, 2024 | 0.0025 | 0 | +0.00(+0.00%) | |||
| Jan 22, 2024 | 0.0025 | 0 | -0.00(-60.32%) | |||
| Jan 18, 2024 | 0.0063 | 0 | -0.00(-4.55%) | |||
| Jan 17, 2024 | 0.0051 | 0.0066 | 0.0039 | 0.0066 | 40,000 | +0.00(+135.71%) |
| Jan 16, 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 1,570 | +0.00(+12.00%) |
| Jan 10, 2024 | 0.0025 | 0 | -0.00(-32.43%) | |||
| Jan 09, 2024 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 100 | +0.00(+5.71%) |
| Jan 08, 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 2,766 | -0.00(-23.91%) |
| Jan 04, 2024 | 0.0046 | 0 | +0.00(+48.39%) | |||
| Jan 03, 2024 | 0.0025 | 0.0036 | 0.0025 | 0.0031 | 10,450 | -0.00(-13.89%) |
| Dec 29, 2023 | 0.0036 | 0 | -0.00(-26.53%) | |||
| Dec 28, 2023 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 10,000 | +0.00(+0.00%) |
| Dec 27, 2023 | 0.0049 | 0.0049 | 0.0049 | 0.0049 | 9,000 | +0.00(+25.64%) |
| Dec 26, 2023 | 0.0029 | 0.0039 | 0.0029 | 0.0039 | 22,000 | +0.00(+85.71%) |
| Dec 21, 2023 | 0.0021 | 0 | -0.00(-43.24%) | |||
| Dec 20, 2023 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 100 | -0.00(-9.76%) |
| Dec 19, 2023 | 0.0057 | 0.0057 | 0.0041 | 0.0041 | 19,520 | +0.00(+2.50%) |
| Dec 18, 2023 | 0.0021 | 0.0040 | 0.0021 | 0.0040 | 5,000 | +0.00(+17.65%) |
| Dec 15, 2023 | 0.0020 | 0.0034 | 0.0020 | 0.0034 | 17,641 | -0.00(-54.67%) |
| Dec 13, 2023 | 0.0075 | 0 | +0.01(+525.00%) | |||
| Dec 08, 2023 | 0.0012 | 0 | -0.00(-78.95%) | |||
| Dec 07, 2023 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 1,425 | +0.00(+32.56%) |
| Dec 06, 2023 | 0.0058 | 0.0058 | 0.0043 | 0.0043 | 10,500 | -0.00(-48.19%) |
| Dec 04, 2023 | 0.0083 | 0 | -0.00(-2.35%) | |||
| Nov 28, 2023 | 0.0085 | 0 | -0.00(-5.56%) | |||
| Nov 27, 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 10,000 | +0.00(+4.65%) |
| Nov 20, 2023 | 0.0086 | 0 | +0.01(+244.00%) | |||
| Nov 17, 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 500 | +0.00(+25.00%) |
| Nov 16, 2023 | 0.0027 | 0.0045 | 0.0020 | 0.0020 | 4,300 | -0.00(-50.00%) |
| Nov 13, 2023 | 0.0040 | 0 | -0.00(-42.03%) | |||
| Nov 09, 2023 | 0.0069 | 0 | +0.00(+25.45%) | |||
| Nov 06, 2023 | 0.0055 | 0 | +0.00(+0.00%) | |||
| Nov 01, 2023 | 0.0055 | 0 | +0.00(+1.85%) | |||
| Oct 27, 2023 | 0.0054 | 0 | +0.00(+20.00%) | |||
| Oct 24, 2023 | 0.0045 | 49 | +0.00(+0.00%) | |||
| Oct 23, 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 47,245 | +0.00(+15.38%) |
| Oct 19, 2023 | 0.0039 | 0 | -0.00(-22.00%) | |||
| Oct 18, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 | +0.00(+28.21%) |
| Oct 16, 2023 | 0.0039 | 0 | +0.00(+0.00%) | |||
| Oct 13, 2023 | 0.0066 | 0.0066 | 0.0039 | 0.0039 | 15,432 | -0.00(-40.00%) |
| Oct 11, 2023 | 0.0065 | 0 | -0.00(-33.67%) | |||
| Oct 10, 2023 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 2,000 | -0.00(-1.01%) |
| Oct 09, 2023 | 0.0087 | 0.0099 | 0.0087 | 0.0099 | 24,444 | +0.00(+28.57%) |
| Oct 06, 2023 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 750 | -0.00(-22.22%) |
| Oct 05, 2023 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 8,000 | -0.00(-1.00%) |
| Oct 04, 2023 | 0.0077 | 0.0100 | 0.0077 | 0.0100 | 6,120 | +0.00(+0.00%) |
| Oct 02, 2023 | 0.0100 | 0 | +0.00(+26.58%) | |||
| Sep 29, 2023 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 3,850 | +0.00(+11.27%) |
| Sep 27, 2023 | 0.0071 | 0 | -0.00(-34.86%) | |||
| Sep 25, 2023 | 0.0109 | 0 | +0.00(+78.69%) | |||
| Sep 15, 2023 | 0.0061 | 0 | -0.00(-17.57%) | |||
| Sep 14, 2023 | 0.0074 | 0.0110 | 0.0074 | 0.0074 | 129,700 | +0.00(+48.00%) |
| Sep 13, 2023 | 0.0065 | 0.0065 | 0.0050 | 0.0050 | 8,020 | -0.01(-50.00%) |
| Sep 05, 2023 | 0.0100 | 0 | +0.00(+0.00%) | |||
| Aug 31, 2023 | 0.0100 | 0 | +0.00(+0.00%) | |||
| Aug 28, 2023 | 0.0100 | 0 | +0.00(+66.67%) | |||
| Aug 25, 2023 | 0.0085 | 0.0085 | 0.0060 | 0.0060 | 2,424 | -0.01(-50.00%) |
| Aug 24, 2023 | 0.0121 | 0.0121 | 0.0120 | 0.0120 | 30,000 | +0.00(+0.00%) |
| Aug 22, 2023 | 0.0120 | 0 | +0.00(+23.71%) | |||
| Aug 21, 2023 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 1,000 | -0.00(-11.82%) |
| Aug 17, 2023 | 0.0110 | 0 | +0.00(+14.58%) | |||
| Aug 16, 2023 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 2,500 | -0.00(-12.73%) |
| Aug 15, 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 130,000 | +0.01(+107.55%) |
| Aug 11, 2023 | 0.0053 | 0 | +0.00(+0.00%) | |||
| Aug 10, 2023 | 0.0124 | 0.0124 | 0.0053 | 0.0053 | 2,680 | -0.00(-34.57%) |
| Aug 09, 2023 | 0.0088 | 0.0088 | 0.0052 | 0.0081 | 2,600 | -0.00(-26.36%) |
| Aug 07, 2023 | 0.0110 | 19 | +0.00(+12.24%) | |||
| Aug 04, 2023 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 2,000 | +0.00(+96.00%) |
| Aug 02, 2023 | 0.0050 | 0 | +0.00(+0.00%) | |||
| Jul 31, 2023 | 0.0050 | 0 | +0.00(+2.04%) | |||
| Jul 28, 2023 | 0.0072 | 0.0100 | 0.0049 | 0.0049 | 67,000 | +0.00(+4.26%) |
| Jul 26, 2023 | 0.0047 | 0 | +0.00(+14.63%) | |||
| Jul 25, 2023 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 2,099 | -0.01(-57.73%) |
| Jul 24, 2023 | 0.0066 | 0.0097 | 0.0041 | 0.0097 | 67,133 | -0.00(-3.00%) |
| Jul 21, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 14,389 | -0.00(-4.76%) |
| Jul 19, 2023 | 0.0105 | 0 | +0.00(+0.00%) | |||
| Jul 14, 2023 | 0.0105 | 0 | +0.00(+20.69%) | |||
| Jul 13, 2023 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 10,000 | +0.00(+47.46%) |
| Jul 07, 2023 | 0.0059 | 0 | +0.00(+11.32%) | |||
| Jul 03, 2023 | 0.0053 | 0 | -0.00(-39.77%) | |||
| Jun 30, 2023 | 0.0086 | 0.0088 | 0.0086 | 0.0088 | 530 | +0.00(+1.15%) |
| Jun 28, 2023 | 0.0087 | 0 | +0.00(+135.14%) | |||
| Jun 27, 2023 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 344 | +0.00(+2.78%) |
| Jun 23, 2023 | 0.0036 | 0 | -0.00(-21.74%) | |||
| Jun 21, 2023 | 0.0046 | 0 | +0.00(+15.00%) | |||
| Jun 20, 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,500 | -0.00(-20.00%) |
| Jun 16, 2023 | 0.0072 | 0.0072 | 0.0031 | 0.0050 | 66,933 | +0.00(+66.67%) |
| Jun 15, 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 4,000 | +0.00(+3.45%) |
| Jun 14, 2023 | 0.0045 | 0.0045 | 0.0029 | 0.0029 | 55,988 | +0.00(+7.41%) |
| Jun 12, 2023 | 0.0027 | 0 | +0.00(+0.00%) | |||
| Jun 08, 2023 | 0.0027 | 0 | +0.00(+3.85%) |
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.
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.
