Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hempstract Inc (OP: HPST )

0.0030 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 30, 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 (%)
May 28, 2021 0.0924 0.0995 0.0861 0.0920 154,262 +0.00(+4.31%)
May 27, 2021 0.0884 0.0884 0.0850 0.0882 59,043 +0.00(+1.38%)
May 26, 2021 0.0925 0.0925 0.0850 0.0870 229,732 +0.00(+0.00%)
May 25, 2021 0.1200 0.1350 0.0870 0.0870 1,524,493 -0.05(-35.56%)
May 24, 2021 0.1597 0.1597 0.1150 0.1350 656,965 -0.02(-10.60%)
May 21, 2021 0.1800 0.1800 0.1450 0.1510 172,583 -0.01(-8.48%)
May 20, 2021 0.1895 0.1895 0.1400 0.1650 470,918 -0.02(-12.84%)
May 19, 2021 0.1947 0.2000 0.1700 0.1893 146,728 -0.01(-3.47%)
May 18, 2021 0.2435 0.2600 0.1620 0.1961 579,576 -0.07(-24.95%)
May 17, 2021 0.2769 0.2769 0.2505 0.2613 27,509 -0.02(-5.94%)
May 14, 2021 0.2600 0.2780 0.2402 0.2778 64,490 +0.02(+6.89%)
May 13, 2021 0.2549 0.2780 0.2390 0.2599 93,606 +0.00(+1.92%)
May 12, 2021 0.2510 0.2798 0.2150 0.2550 231,562 -0.03(-8.93%)
May 11, 2021 0.3048 0.3048 0.2600 0.2800 86,797 -0.02(-6.76%)
May 10, 2021 0.3410 0.3500 0.2755 0.3003 42,338 -0.05(-14.20%)
May 07, 2021 0.3600 0.3800 0.3227 0.3500 73,849 -0.01(-3.31%)
May 06, 2021 0.3553 0.3900 0.3227 0.3620 8,699 -0.01(-2.71%)
May 05, 2021 0.3890 0.3944 0.3551 0.3721 19,429 -0.02(-4.30%)
May 04, 2021 0.2750 0.3960 0.2750 0.3888 29,649 +0.04(+12.63%)
May 03, 2021 0.3541 0.3896 0.3452 0.3452 46,580 -0.01(-3.63%)
Apr 30, 2021 0.4000 0.4000 0.3510 0.3582 36,400 -0.02(-4.25%)
Apr 29, 2021 0.3560 0.3988 0.3560 0.3741 11,375 +0.01(+3.92%)
Apr 28, 2021 0.3898 0.3998 0.3520 0.3600 70,072 +0.01(+2.27%)
Apr 27, 2021 0.3900 0.4250 0.3520 0.3520 85,192 -0.05(-12.00%)
Apr 26, 2021 0.4394 0.4394 0.4000 0.4000 225,234 -0.01(-2.68%)
Apr 23, 2021 0.4300 0.5500 0.4100 0.4110 316,700 +0.00(+0.24%)
Apr 22, 2021 0.3695 0.4100 0.3300 0.4100 135,727 +0.04(+10.81%)
Apr 21, 2021 0.3500 0.3925 0.3500 0.3700 88,883 -0.01(-2.63%)
Apr 20, 2021 0.3099 0.3900 0.2900 0.3800 317,654 +0.08(+26.67%)
Apr 19, 2021 0.2930 0.3000 0.2298 0.3000 169,512 +0.03(+11.15%)
Apr 16, 2021 0.2600 0.3020 0.2600 0.2699 55,000 +0.00(+1.85%)
Apr 15, 2021 0.3000 0.3025 0.2400 0.2650 94,505 +0.00(+1.73%)
Apr 14, 2021 0.2600 0.3110 0.2600 0.2605 63,954 -0.01(-3.52%)
Apr 13, 2021 0.2593 0.3050 0.2593 0.2700 55,258 -0.04(-12.90%)
Apr 12, 2021 0.2800 0.3300 0.2800 0.3100 54,627 +0.03(+10.91%)
Apr 09, 2021 0.2687 0.2795 0.2400 0.2795 82,300 +0.02(+7.50%)
Apr 08, 2021 0.2905 0.3100 0.2100 0.2600 427,415 -0.05(-15.86%)
Apr 07, 2021 0.3005 0.3120 0.2720 0.3090 19,201 -0.00(-0.96%)
Apr 06, 2021 0.2925 0.3130 0.2850 0.3120 53,475 +0.02(+7.22%)
Apr 05, 2021 0.3299 0.3299 0.2910 0.2910 34,944 -0.00(-1.46%)
Apr 01, 2021 0.3100 0.3474 0.2910 0.2953 43,200 -0.05(-14.38%)
Mar 31, 2021 0.3380 0.3600 0.2850 0.3449 67,867 -0.02(-4.19%)
Mar 30, 2021 0.3790 0.3800 0.3440 0.3600 37,516 +0.01(+1.55%)
Mar 29, 2021 0.3000 0.3575 0.2950 0.3545 85,750 +0.06(+21.99%)
Mar 26, 2021 0.3000 0.3000 0.2800 0.2906 48,200 +0.00(+0.17%)
Mar 25, 2021 0.3560 0.3674 0.2601 0.2901 167,401 -0.08(-21.04%)
Mar 24, 2021 0.3741 0.4000 0.3560 0.3674 27,253 +0.01(+1.97%)
Mar 23, 2021 0.4000 0.4350 0.3563 0.3603 9,892 -0.04(-9.83%)
Mar 22, 2021 0.3907 0.4400 0.3700 0.3996 21,914 -0.01(-2.84%)
Mar 19, 2021 0.3903 0.4500 0.3903 0.4113 12,400 +0.01(+1.76%)
Mar 18, 2021 0.3900 0.4498 0.3810 0.4042 20,169 -0.02(-3.76%)
Mar 17, 2021 0.4350 0.4780 0.3900 0.4200 20,521 -0.02(-4.55%)
Mar 16, 2021 0.4200 0.4400 0.3580 0.4400 53,234 +0.02(+5.87%)
Mar 15, 2021 0.3998 0.4198 0.3555 0.4156 74,834 +0.05(+12.32%)
Mar 12, 2021 0.3050 0.5350 0.3050 0.3700 243,200 +0.07(+21.31%)
Mar 11, 2021 0.3125 0.3200 0.3001 0.3050 66,968 -0.01(-1.61%)
Mar 10, 2021 0.3279 0.3498 0.3000 0.3100 22,922 -0.01(-3.37%)
Mar 09, 2021 0.3350 0.3890 0.3200 0.3208 52,891 -0.01(-2.79%)
Mar 08, 2021 0.3000 0.4600 0.3000 0.3300 61,520 +0.00(+0.30%)
Mar 05, 2021 0.3023 0.3385 0.2800 0.3290 75,800 +0.03(+9.67%)
Mar 04, 2021 0.3250 0.3700 0.2690 0.3000 258,729 -0.05(-14.29%)
Mar 03, 2021 0.4198 0.4198 0.3300 0.3500 100,101 -0.07(-16.61%)
Mar 02, 2021 0.4100 0.4496 0.3500 0.4197 90,949 -0.01(-2.40%)
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.