UK markets open in 7 hours 10 minutes

Hemp Inc. (HEMP)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0011-0.0001 (-8.33%)
At close: 03:59PM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20220.00120.00130.00110.00110.001153,135,947
10 Aug 20220.00120.00120.00110.00120.001215,161,900
09 Aug 20220.00120.00130.00110.00110.001120,586,600
08 Aug 20220.00130.00130.00110.00120.001229,771,400
05 Aug 20220.00130.00130.00120.00130.001315,449,700
04 Aug 20220.00110.00130.00110.00120.001214,149,300
03 Aug 20220.00120.00120.00110.00110.001124,018,700
02 Aug 20220.00120.00120.00110.00110.001122,007,800
01 Aug 20220.00110.00120.00100.00120.001234,312,300
29 Jul 20220.00110.00120.00100.00100.001039,050,800
28 Jul 20220.00090.00110.00090.00110.001119,260,400
27 Jul 20220.00110.00110.00090.00090.000975,586,000
26 Jul 20220.00160.00160.00090.00100.0010145,844,500
25 Jul 20220.00160.00160.00130.00140.001442,227,800
22 Jul 20220.00170.00170.00130.00130.0013143,240,800
21 Jul 20220.00160.00160.00140.00160.0016149,060,900
20 Jul 20220.00120.00150.00110.00140.0014125,801,600
19 Jul 20220.00110.00130.00100.00120.001246,380,800
18 Jul 20220.00100.00110.00080.00110.001142,794,600
15 Jul 20220.00100.00100.00080.00090.000928,513,200
14 Jul 20220.00080.00100.00070.00100.001057,290,100
13 Jul 20220.00080.00080.00070.00080.000824,642,000
12 Jul 20220.00070.00090.00070.00080.000848,380,800
11 Jul 20220.00070.00090.00070.00070.000774,809,800
08 Jul 20220.00070.00080.00060.00080.000858,019,500
07 Jul 20220.00070.00070.00060.00060.000658,891,100
06 Jul 20220.00080.00080.00060.00070.000785,815,400
05 Jul 20220.00070.00070.00060.00070.000723,914,300
01 Jul 20220.00070.00070.00050.00070.000732,352,200
30 Jun 20220.00070.00070.00050.00060.000693,795,200
29 Jun 20220.00070.00070.00060.00070.000788,867,200
28 Jun 20220.00070.00070.00060.00060.000656,377,900
27 Jun 20220.00070.00070.00060.00070.000767,292,200
24 Jun 20220.00080.00080.00060.00070.0007200,507,300
23 Jun 20220.00090.00090.00070.00070.0007138,583,900
22 Jun 20220.00080.00090.00080.00080.000844,781,800
21 Jun 20220.00080.00090.00080.00080.000823,503,500
17 Jun 20220.00090.00090.00080.00080.000832,024,900
16 Jun 20220.00090.00090.00080.00080.000829,091,500
15 Jun 20220.00090.00090.00080.00090.000917,790,900
14 Jun 20220.00080.00090.00080.00090.000933,875,500
13 Jun 20220.00080.00090.00070.00080.000859,514,500
10 Jun 20220.00090.00090.00070.00080.00089,852,700
09 Jun 20220.00080.00090.00080.00080.000847,244,000
08 Jun 20220.00090.00090.00080.00080.000843,080,000
07 Jun 20220.00090.00090.00080.00080.000850,820,100
06 Jun 20220.00090.00100.00080.00090.000946,406,700
03 Jun 20220.00090.00090.00080.00080.000877,358,500
02 Jun 20220.00090.00090.00080.00090.000997,252,600
01 Jun 20220.00090.00100.00090.00090.000941,320,900
31 May 20220.00090.00100.00090.00100.001049,208,800
27 May 20220.00100.00110.00090.00100.0010135,509,800
26 May 20220.00110.00110.00090.00090.000944,279,200
25 May 20220.00110.00110.00100.00100.001036,404,400
24 May 20220.00110.00110.00100.00110.001163,617,400
23 May 20220.00110.00120.00100.00110.001140,785,700
20 May 20220.00110.00120.00100.00110.001172,443,200
19 May 20220.00120.00120.00100.00110.001152,584,600
18 May 20220.00110.00120.00110.00110.001124,650,400
17 May 20220.00120.00120.00110.00110.001167,035,300
16 May 20220.00120.00120.00110.00120.001236,738,900
13 May 20220.00120.00120.00100.00120.001267,005,000
12 May 20220.00120.00120.00100.00120.001248,570,600
11 May 20220.00110.00130.00110.00120.001251,121,500
10 May 20220.00120.00140.00110.00120.001271,342,000
09 May 20220.00120.00140.00120.00120.001233,754,600
06 May 20220.00140.00140.00120.00120.001232,397,700
05 May 20220.00140.00150.00120.00130.001358,428,900
04 May 20220.00130.00140.00120.00130.001363,983,900
03 May 20220.00100.00120.00100.00120.001240,104,300
02 May 20220.00120.00120.00100.00110.001129,762,000
29 Apr 20220.00100.00110.00100.00110.001159,654,900
28 Apr 20220.00110.00110.00100.00100.001032,973,200
27 Apr 20220.00120.00120.00100.00110.001164,357,500
26 Apr 20220.00120.00130.00110.00120.001234,917,800
25 Apr 20220.00120.00130.00120.00120.001222,576,900
22 Apr 20220.00140.00140.00120.00130.001329,342,200
21 Apr 20220.00140.00140.00120.00130.001376,119,900
20 Apr 20220.00140.00140.00130.00140.001420,509,800
19 Apr 20220.00130.00140.00130.00140.001450,966,300
18 Apr 20220.00140.00140.00120.00140.001425,030,700
14 Apr 20220.00130.00140.00130.00140.001450,718,800
13 Apr 20220.00130.00140.00130.00130.001323,510,900
12 Apr 20220.00130.00150.00130.00130.001342,213,300
11 Apr 20220.00130.00150.00130.00130.001373,889,900
08 Apr 20220.00140.00140.00130.00140.001440,401,100
07 Apr 20220.00140.00150.00130.00130.001374,307,300
06 Apr 20220.00150.00150.00140.00140.001449,540,500
05 Apr 20220.00160.00170.00150.00150.001549,162,000
04 Apr 20220.00170.00190.00160.00160.001673,914,300
01 Apr 20220.00160.00180.00160.00170.0017115,960,700
31 Mar 20220.00170.00190.00150.00160.0016164,589,400
30 Mar 20220.00150.00180.00150.00180.0018177,113,900
29 Mar 20220.00160.00160.00150.00160.001690,429,600
28 Mar 20220.00160.00180.00140.00150.0015170,566,800
25 Mar 20220.00170.00190.00140.00160.0016478,918,900
24 Mar 20220.00130.00170.00130.00160.0016280,980,100
23 Mar 20220.00150.00150.00130.00130.0013111,194,100
22 Mar 20220.00140.00160.00130.00130.0013158,819,600
21 Mar 20220.00140.00140.00130.00130.001340,601,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...