Marijuana Inc (OP: HEMP )

0.0076 USD -0.0002 (-2.56%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 0.0083 0.0085 0.0073 0.0076 31,638,907 -0.00(-2.56%)
Jun 17, 2021 0.0082 0.0090 0.0075 0.0078 46,879,325 -0.00(-3.70%)
Jun 16, 2021 0.0087 0.0088 0.0080 0.0081 27,282,481 -0.00(-6.90%)
Jun 15, 2021 0.0090 0.0091 0.0080 0.0087 35,924,944 +0.00(+7.41%)
Jun 14, 2021 0.0092 0.0092 0.0078 0.0081 38,115,287 +0.00(+3.85%)
Jun 11, 2021 0.0097 0.0097 0.0078 0.0078 57,499,331 -0.00(-15.22%)
Jun 10, 2021 0.0090 0.0095 0.0087 0.0092 48,104,107 +0.00(+6.98%)
Jun 09, 2021 0.0090 0.0098 0.0085 0.0086 111,235,377 +0.00(+1.18%)
Jun 08, 2021 0.0075 0.0086 0.0073 0.0085 124,957,875 +0.00(+16.44%)
Jun 07, 2021 0.0072 0.0075 0.0070 0.0073 93,841,564 +0.00(+2.82%)
Jun 04, 2021 0.0074 0.0074 0.0071 0.0071 35,883,053 -0.00(-4.05%)
Jun 03, 2021 0.0072 0.0075 0.0071 0.0074 43,082,753 +0.00(+1.37%)
Jun 02, 2021 0.0076 0.0076 0.0070 0.0073 36,300,087 -0.00(-1.35%)
Jun 01, 2021 0.0072 0.0074 0.0070 0.0074 38,450,758 +0.00(+1.37%)
May 28, 2021 0.0072 0.0076 0.0070 0.0073 30,757,925 +0.00(+0.00%)
May 27, 2021 0.0077 0.0077 0.0070 0.0073 35,976,812 +0.00(+4.29%)
May 26, 2021 0.0073 0.0077 0.0070 0.0070 36,133,069 -0.00(-4.11%)
May 25, 2021 0.0075 0.0079 0.0070 0.0073 40,856,344 +0.00(+0.00%)
May 24, 2021 0.0072 0.0074 0.0070 0.0073 18,309,694 +0.00(+2.82%)
May 21, 2021 0.0075 0.0075 0.0069 0.0071 28,357,759 -0.00(-1.39%)
May 20, 2021 0.0070 0.0072 0.0069 0.0072 36,069,608 +0.00(+2.86%)
May 19, 2021 0.0077 0.0077 0.0070 0.0070 36,746,029 -0.00(-5.41%)
May 18, 2021 0.0078 0.0078 0.0072 0.0074 34,195,750 -0.00(-3.90%)
May 17, 2021 0.0072 0.0079 0.0071 0.0077 34,956,606 +0.00(+5.48%)
May 14, 2021 0.0070 0.0074 0.0068 0.0073 36,650,553 +0.00(+4.29%)
May 13, 2021 0.0068 0.0074 0.0068 0.0070 27,922,672 -0.00(-1.41%)
May 12, 2021 0.0075 0.0076 0.0070 0.0071 32,423,069 -0.00(-4.05%)
May 11, 2021 0.0076 0.0078 0.0068 0.0074 94,349,250 -0.00(-5.13%)
May 10, 2021 0.0084 0.0084 0.0075 0.0078 40,521,656 -0.00(-4.88%)
May 07, 2021 0.0084 0.0084 0.0077 0.0082 51,585,250 -0.00(-1.20%)
May 06, 2021 0.0084 0.0085 0.0080 0.0083 33,730,662 -0.00(-2.35%)
May 05, 2021 0.0087 0.0090 0.0082 0.0085 31,748,758 -0.00(-2.30%)
May 04, 2021 0.0090 0.0090 0.0084 0.0087 37,640,306 -0.00(-1.14%)
May 03, 2021 0.0089 0.0092 0.0086 0.0088 34,789,712 +0.00(+0.00%)
Apr 30, 2021 0.0086 0.0094 0.0086 0.0088 29,681,400 -0.00(-2.22%)
Apr 29, 2021 0.0098 0.0098 0.0086 0.0090 31,235,075 +0.00(+0.00%)
Apr 28, 2021 0.0090 0.0095 0.0088 0.0090 35,046,031 -0.00(-1.10%)
Apr 27, 2021 0.0095 0.0095 0.0090 0.0091 21,887,430 -0.00(-2.15%)
Apr 26, 2021 0.0094 0.0096 0.0088 0.0093 29,055,866 -0.00(-1.06%)
Apr 23, 2021 0.0090 0.0095 0.0086 0.0094 28,304,600 +0.00(+4.44%)
Apr 22, 2021 0.0100 0.0100 0.0088 0.0090 34,878,412 -0.00(-2.17%)
Apr 21, 2021 0.0092 0.0095 0.0088 0.0092 28,090,669 +0.00(+0.00%)
Apr 20, 2021 0.0108 0.0108 0.0087 0.0092 67,806,919 -0.00(-9.80%)
Apr 19, 2021 0.0100 0.0114 0.0090 0.0102 82,632,825 +0.00(+13.33%)
Apr 16, 2021 0.0081 0.0100 0.0075 0.0090 81,919,800 +0.00(+15.38%)
Apr 15, 2021 0.0087 0.0088 0.0071 0.0078 60,019,581 -0.00(-4.88%)
Apr 14, 2021 0.0090 0.0093 0.0080 0.0082 75,304,062 -0.00(-8.89%)
Apr 13, 2021 0.0099 0.0102 0.0090 0.0090 64,872,125 -0.00(-8.16%)
Apr 12, 2021 0.0104 0.0104 0.0094 0.0098 51,466,166 -0.00(-4.85%)
Apr 09, 2021 0.0105 0.0105 0.0100 0.0103 21,733,502 +0.00(+0.00%)
Apr 08, 2021 0.0105 0.0110 0.0100 0.0103 30,867,128 -0.00(-0.96%)
Apr 07, 2021 0.0109 0.0111 0.0102 0.0104 25,161,175 -0.00(-3.70%)
Apr 06, 2021 0.0110 0.0118 0.0101 0.0108 35,851,453 +0.00(+0.93%)
Apr 05, 2021 0.0110 0.0115 0.0102 0.0107 39,790,506 -0.00(-2.73%)
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.