HempAmericana (PK) Historical Data - HMPQ

HMPQ Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 0.004 0.00 0.0% 0.0037 0.004 0.0037 1,915,054
Feb 13 2020 0.004 0.00 +0.00% 0.0039 0.0043 0.0037 0
Feb 13 2020 0.004 -0.0001 -2.44% 0.0039 0.0043 0.0037 5,331,298
Feb 12 2020 0.0041 0.00 0.0% 0.0039 0.0043 0.0039 3,571,246
Feb 11 2020 0.0041 0.00 +0.00% 0.004 0.0042 0.0038 0
Feb 11 2020 0.0041 0.0002 5.13% 0.004 0.0042 0.0038 4,375,659
Feb 10 2020 0.0039 -0.0005 -11.36% 0.0041 0.00445 0.0038 6,119,696
Feb 07 2020 0.0044 -0.0001 -2.22% 0.0045 0.0045 0.004 895,799
Feb 06 2020 0.0045 0.00 +0.00% 0.004 0.0045 0.004 0
Feb 06 2020 0.0045 0.00025 5.88% 0.004 0.0045 0.004 1,774,727
Feb 05 2020 0.00425 0.00015 3.66% 0.0041 0.0045 0.004 4,007,424
Feb 04 2020 0.0041 0.0001 2.5% 0.004 0.0046 0.004 4,923,081
Feb 03 2020 0.004 0.00 +0.00% 0.00425 0.0047 0.004 0
Feb 03 2020 0.004 -0.0004 -9.09% 0.00425 0.0047 0.004 6,011,270
Jan 31 2020 0.0044 0.00004 0.92% 0.0047 0.0047 0.0041 2,286,130
Jan 30 2020 0.00436 -0.00035 -7.43% 0.0044 0.0049 0.0041 15,344,495
Jan 29 2020 0.00471 0.00 +0.00% 0.0046 0.005 0.0045 0
Jan 29 2020 0.00471 -0.00019 -3.88% 0.0046 0.005 0.0045 3,475,280
Jan 28 2020 0.0049 0.00 +0.00% 0.005 0.005 0.0045 0
Jan 28 2020 0.0049 0.00 0.0% 0.005 0.005 0.0045 7,198,942
Jan 27 2020 0.0049 -0.0002 -3.92% 0.0048 0.0051 0.0045 14,004,293
Jan 24 2020 0.0051 0.0003 6.25% 0.0054 0.0056 0.0049 18,064,964
Jan 23 2020 0.0048 0.00 +0.00% 0.0053 0.0057 0.0048 0
Jan 23 2020 0.0048 0.00 0.0% 0.0053 0.0057 0.0048 48,197,697
Jan 22 2020 0.0048 0.0006 14.28% 0.0044 0.005 0.0042 5,041,673
Jan 21 2020 0.0042 -0.0005 -10.64% 0.0048 0.005 0.0042 5,068,557
Jan 20 2020 0.0047 0.00 +0.00% 0.00415 0.0048 0.00415 0
Jan 17 2020 0.0047 0.00 +0.00% 0.00415 0.0048 0.00415 0
Jan 17 2020 0.0047 0.0005 11.9% 0.00415 0.0048 0.00415 2,765,854
Jan 16 2020 0.0042 0.0001 2.44% 0.0049 0.005 0.0041 1,784,784
Jan 15 2020 0.0041 -0.0009 -18.0% 0.00515 0.0053 0.0041 7,536,871
Jan 14 2020 0.005 0.00 +0.00% 0.0049 0.0053 0.0042 0
Jan 14 2020 0.005 0.0005 11.11% 0.0049 0.0053 0.0042 7,959,281
Jan 13 2020 0.0045 0.0002 4.65% 0.004 0.005 0.004 3,629,279
Jan 10 2020 0.0043 0.00 0.0% 0.0043 0.0043 0.0035 7,534,215
Jan 09 2020 0.0043 0.00 +0.00% 0.00365 0.0044 0.0035 0
Jan 09 2020 0.0043 0.00089 26.1% 0.00365 0.0044 0.0035 6,640,455
Jan 08 2020 0.00341 -0.00029 -7.84% 0.0035 0.0039 0.0033 5,868,026
Jan 07 2020 0.0037 0.00 +0.00% 0.0035 0.00387 0.0032 0
Jan 07 2020 0.0037 0.0001 2.78% 0.0035 0.00387 0.0032 4,833,934
Jan 06 2020 0.0036 -0.0001 -2.7% 0.0038 0.0038 0.0033 2,873,787
Jan 03 2020 0.0037 0.00 +0.00% 0.0031 0.0037 0.0031 0
Jan 03 2020 0.0037 0.0003 8.82% 0.0031 0.0037 0.0031 4,991,869
Jan 02 2020 0.0034 -0.0001 -2.86% 0.0034 0.0036 0.0032 4,302,435
Jan 01 2020 0.0035 0.00 +0.00% 0.0037 0.0038 0.0033 0
Dec 31 2019 0.0035 0.00 +0.00% 0.0037 0.0038 0.0033 0
Dec 31 2019 0.0035 -0.0003 -7.89% 0.0037 0.0038 0.0033 8,473,774
Dec 30 2019 0.0038 0.00 +0.00% 0.0037 0.0038 0.00305 0
Dec 30 2019 0.0038 -0.0001 -2.56% 0.0037 0.0038 0.00305 14,270,136
Dec 27 2019 0.0039 -0.0005 -11.36% 0.0046 0.0046 0.003 21,970,692
Dec 26 2019 0.0044 0.00 +0.00% 0.0045 0.005 0.0042 0
Dec 26 2019 0.0044 -0.00037 -7.76% 0.0045 0.005 0.0042 4,458,339
Dec 25 2019 0.00477 0.00 +0.00% 0.00515 0.00515 0.0047 0
Dec 24 2019 0.00477 0.00 +0.00% 0.00515 0.00515 0.0047 0
Dec 24 2019 0.00477 0.00002 0.42% 0.00515 0.00515 0.0047 1,785,241
Dec 23 2019 0.00475 0.00015 3.26% 0.0045 0.005 0.0041 6,031,965
Dec 20 2019 0.0046 -0.0002 -4.17% 0.0047 0.0049 0.0045 5,582,185
Dec 19 2019 0.0048 0.00 0.0% 0.0049 0.0051 0.0047 2,089,997
Dec 18 2019 0.0048 -0.00025 -4.95% 0.0047 0.0055 0.0047 2,744,047
Dec 17 2019 0.00505 0.00 +0.00% 0.0052 0.0052 0.0047 0
Dec 17 2019 0.00505 -0.00005 -0.98% 0.0052 0.0052 0.0047 6,252,575
Dec 16 2019 0.0051 0.0002 4.08% 0.0049 0.0052 0.0047 3,370,295
Dec 13 2019 0.0049 0.00 0.0% 0.0047 0.0052 0.0047 2,233,786
Dec 12 2019 0.0049 -0.0001 -2.0% 0.0053 0.0053 0.0047 9,086,049
Dec 11 2019 0.005 0.0002 4.06% 0.0047 0.0051 0.0045 4,993,122
Dec 10 2019 0.004805 0.00011 2.23% 0.0049 0.0049 0.0047 4,616,358
Dec 09 2019 0.0047 0.00 +0.00% 0.0046 0.0049 0.0046 0
Dec 09 2019 0.0047 0.00 0.0% 0.0046 0.0049 0.0046 2,576,734
Dec 06 2019 0.0047 0.00 +0.00% 0.005 0.00535 0.0045 0
Dec 06 2019 0.0047 -0.0003 -6.0% 0.005 0.00535 0.0045 2,783,799
Dec 05 2019 0.005 0.00036 7.64% 0.0049 0.005 0.0046 1,731,743
Dec 04 2019 0.004645 0.00 +0.00% 0.0051 0.0051 0.0046 0
Dec 04 2019 0.004645 -0.00026 -5.2% 0.0051 0.0051 0.0046 2,182,841
Dec 03 2019 0.0049 -0.0002 -3.92% 0.0052 0.0052 0.0045 8,199,802
Dec 02 2019 0.0051 0.0001 2.0% 0.0052 0.0053 0.0049 13,833,183
Nov 29 2019 0.005 0.00 +0.00% 0.0051 0.0052 0.0049 0
Nov 29 2019 0.005 -0.00003 -0.6% 0.0051 0.0052 0.0049 1,373,413
Nov 28 2019 0.00503 0.00 +0.00% 0.0052 0.0052 0.0049 0
Nov 27 2019 0.00503 0.00013 2.65% 0.0052 0.0052 0.0049 6,222,367
Nov 26 2019 0.0049 -0.0004 -7.55% 0.0054 0.0054 0.0049 6,458,278
Nov 25 2019 0.0053 0.00 +0.00% 0.0059 0.006 0.0049 0
Nov 25 2019 0.0053 0.0004 8.16% 0.0059 0.006 0.0049 19,720,815
Nov 22 2019 0.0049 -0.0003 -5.77% 0.00575 0.006 0.0049 34,312,454
Nov 21 2019 0.0052 0.0003 6.12% 0.0051 0.0052 0.0048 6,432,841
Nov 20 2019 0.0049 -0.0002 -3.92% 0.0049 0.0051 0.0048 4,446,526
Nov 19 2019 0.0051 0.00 +0.00% 0.0049 0.0052 0.0049 0
Nov 19 2019 0.0051 0.00017 3.45% 0.0049 0.0052 0.0049 3,278,176


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.