Hempstract Inc (PK) (HPST)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0017 | -35.4166666667 | 0.0048 | 0.0048 | 0.0031 | 1000 | 0.0048 | CS |
| 4 | 0 | 0 | 0.0031 | 0.0048 | 0.0031 | 971 | 0.00353792 | CS |
| 12 | 0.0013 | 72.2222222222 | 0.0018 | 0.0048 | 0.0018 | 5111 | 0.00319267 | CS |
| 26 | 0.0006 | 24 | 0.0025 | 0.006 | 0.0017 | 41220 | 0.00349123 | CS |
| 52 | -0.0035 | -53.0303030303 | 0.0066 | 0.0125 | 0.0012 | 42451 | 0.00541575 | CS |
| 156 | -0.0869 | -96.5555555556 | 0.09 | 0.112 | 0.0012 | 37108 | 0.02666685 | CS |
| 260 | -0.2169 | -98.5909090909 | 0.22 | 0.95 | 0.0012 | 78222 | 0.2387006 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 0.0031 | -0.0017 | -35.42 | 0.0031 | 0.0031 | 0.0031 | 500 |
| 1721424120 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1721337720 | 0.0047999 | 0 | 0.00 | 0.0047999 | 0.0047999 | 0.0047999 | 0 |
| 1721251320 | 0.0047999 | 0.0016999 | 54.84 | 0.0047999 | 0.0047999 | 0.0047999 | 1000 |
| 1721165280 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0031 | 0 |
| 1721078880 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0031 | 0 |
| 1720819680 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0031 | 0 |
| 1720733280 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0047999 | 0.0031 | 1500 |
| 1720646400 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0031 | 0 |
| 1720560000 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0031 | 0 |
| 1720473600 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0031 | 832 |
| 1720214400 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0031 | 0 |
| 1720041600 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0031 | 0 |
| 1719955200 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0031 | 0 |
| 1719868800 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0031 | 0 |
| 1719609600 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0031 | 0 |
| 1719523200 | 0.0031 | -0.00035 | -10.14 | 0.0031 | 0.0031 | 0.0031 | 550 |
| 1719436980 | 0.00345 | 0 | 0.00 | 0.00345 | 0.00345 | 0.00345 | 0 |
| 1719350580 | 0.00345 | 0 | 0.00 | 0.00345 | 0.00345 | 0.00345 | 0 |
| 1719264180 | 0.00345 | 0 | 0.00 | 0.00345 | 0.00345 | 0.00345 | 0 |
| 1719004980 | 0.00345 | 0 | 0.00 | 0.00345 | 0.00345 | 0.00345 | 0 |
| 1718918580 | 0.00345 | 0 | 0.00 | 0.00345 | 0.00345 | 0.00345 | 0 |
| 1718745780 | 0.00345 | 0 | 0.00 | 0.00345 | 0.00345 | 0.00345 | 0 |
| 1718659380 | 0.00345 | 0 | 0.00 | 0.00345 | 0.00345 | 0.00345 | 0 |
| 1718400180 | 0.00345 | 0 | 0.00 | 0.00345 | 0.00345 | 0.00345 | 0 |
| 1718313780 | 0.00345 | 0 | 0.00 | 0.00345 | 0.00345 | 0.00345 | 0 |
| 1718227380 | 0.00345 | -0.00125 | -26.60 | 0.0047999 | 0.0047999 | 0.00345 | 2000 |
| 1718141340 | 0.0047 | -0.0001 | -2.08 | 0.003 | 0.0047 | 0.003 | 24945 |
| 1718054880 | 0.0047999 | 0.0017999 | 60.00 | 0.0047999 | 0.0047999 | 0.0047999 | 5001 |
| 1717795800 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 600 |
| 1717709400 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1717622940 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1717536540 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1717450140 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1717190940 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1717104540 | 0.003 | -0.00095 | -24.05 | 0.003 | 0.003 | 0.003 | 6600 |
| 1717018140 | 0.00395 | 0 | 0.00 | 0.00395 | 0.00395 | 0.00395 | 0 |
| 1716931740 | 0.00395 | 0 | 0.00 | 0.00395 | 0.00395 | 0.00395 | 0 |
| 1716586140 | 0.00395 | 0 | 0.00 | 0.00395 | 0.00395 | 0.00395 | 0 |
| 1716499740 | 0.00395 | 0.000285 | 7.78 | 0.00395 | 0.00395 | 0.00395 | 300 |
| 1716412800 | 0.003665 | 0.001765 | 92.89 | 0.003665 | 0.003665 | 0.003665 | 1705 |
| 1716326940 | 0.0019 | -0.0016 | -45.71 | 0.00385 | 0.00385 | 0.0019 | 14600 |
| 1716240180 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 180 |
| 1715980800 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1715894400 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 0 |
| 1715808000 | 0.0035 | 0.00055 | 18.64 | 0.0035 | 0.0035 | 0.0035 | 801 |
| 1715722140 | 0.00295 | 0.0006 | 25.53 | 0.00295 | 0.00295 | 0.00295 | 10000 |
| 1715635200 | 0.00235 | 0 | 0.00 | 0.00235 | 0.00235 | 0.00235 | 0 |
| 1715376000 | 0.00235 | -0.00045 | -16.07 | 0.00235 | 0.00235 | 0.00235 | 850 |
| 1715289720 | 0.0028 | 0.001 | 55.56 | 0.0019 | 0.0028 | 0.0019 | 10300 |
| 1715203740 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1715117340 | 0.0018 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0018 | 4059 |
| 1715030940 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1714771740 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 0 |
| 1714685340 | 0.0018 | -0.0016 | -47.06 | 0.0018 | 0.0018 | 0.0018 | 11293 |
| 1714599000 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0034 | 0 |
| 1714512600 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0034 | 0 |
| 1714425900 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0034 | 0 |
| 1714166700 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0034 | 0 |
| 1714080300 | 0.0034 | 0.0003 | 9.68 | 0.0031 | 0.005 | 0.002 | 131000 |
| 1713965400 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0031 | 0 |
| 1713879000 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0031 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
