Financial News
Hempstract Inc (OP: HPST )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2022 | 0.0226 | 0 | -0.00(-3.42%) | |||
| May 27, 2022 | 0.0238 | 0.0238 | 0.0234 | 0.0234 | 3,100 | -0.00(-6.40%) |
| May 25, 2022 | 0.0250 | 0 | -0.00(-7.41%) | |||
| May 19, 2022 | 0.0270 | 0 | +0.00(+0.00%) | |||
| May 17, 2022 | 0.0270 | 2 | +0.00(+13.45%) | |||
| May 13, 2022 | 0.0238 | 0 | -0.00(-6.67%) | |||
| May 12, 2022 | 0.0257 | 0.0257 | 0.0255 | 0.0255 | 9,814 | -0.00(-1.16%) |
| May 11, 2022 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 3,000 | -0.00(-0.77%) |
| May 09, 2022 | 0.0260 | 0 | -0.00(-1.89%) | |||
| May 06, 2022 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 219 | -0.00(-3.28%) |
| May 05, 2022 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 5,125 | +0.00(+1.48%) |
| May 04, 2022 | 0.0280 | 0.0280 | 0.0241 | 0.0270 | 119,778 | -0.00(-3.57%) |
| May 02, 2022 | 0.0280 | 0 | -0.00(-0.36%) | |||
| Apr 28, 2022 | 0.0281 | 0 | +0.00(+0.36%) | |||
| Apr 26, 2022 | 0.0280 | 26 | +0.00(+0.00%) | |||
| Apr 25, 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 73,736 | -0.00(-2.10%) |
| Apr 21, 2022 | 0.0286 | 0 | +0.00(+2.14%) | |||
| Apr 20, 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 29,000 | -0.00(-6.67%) |
| Apr 19, 2022 | 0.0300 | 0.0300 | 0.0287 | 0.0300 | 2,216 | +0.00(+7.14%) |
| Apr 14, 2022 | 0.0280 | 139 | +0.00(+0.00%) | |||
| Apr 12, 2022 | 0.0280 | 0 | +0.00(+0.00%) | |||
| Apr 08, 2022 | 0.0280 | 0 | -0.00(-3.45%) | |||
| Apr 04, 2022 | 0.0290 | 0 | -0.00(-3.33%) | |||
| Apr 01, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 12,400 | +0.00(+0.00%) |
| Mar 30, 2022 | 0.0300 | 0 | +0.00(+0.00%) | |||
| Mar 28, 2022 | 0.0300 | 0 | -0.00(-5.66%) | |||
| Mar 25, 2022 | 0.0302 | 0.0318 | 0.0302 | 0.0318 | 4,975 | -0.00(-1.55%) |
| Mar 23, 2022 | 0.0323 | 0 | -0.00(-0.62%) | |||
| Mar 22, 2022 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 5,209 | +0.00(+8.33%) |
| Mar 21, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 35,000 | +0.00(+0.00%) |
| Mar 15, 2022 | 0.0300 | 2 | +0.00(+0.00%) | |||
| Mar 14, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,075 | +0.00(+0.00%) |
| Mar 10, 2022 | 0.0300 | 44 | -0.00(-4.15%) | |||
| Mar 09, 2022 | 0.0300 | 0.0325 | 0.0300 | 0.0313 | 33,639 | +0.00(+11.79%) |
| Mar 08, 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 3,300 | -0.01(-20.00%) |
| Mar 07, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,349 | +0.01(+20.69%) |
| Mar 04, 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 870 | -0.01(-17.14%) |
| Mar 03, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 9,777 | +0.01(+52.17%) |
| Mar 02, 2022 | 0.0288 | 0.0288 | 0.0230 | 0.0230 | 90,000 | -0.01(-23.33%) |
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.
