Hemp (PK) Historical Data - HEMP

HEMP Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 0.0069 -0.0002 -2.82% 0.0075 0.0075 0.0063 40,833,694
May 28 2020 0.0071 0.0005 7.58% 0.0069 0.0073 0.0066 41,156,781
May 27 2020 0.0066 -0.001 -13.16% 0.008 0.0091 0.0062 156,292,895
May 26 2020 0.0076 0.00 +0.00% 0.0055 0.0078 0.00515 0
May 26 2020 0.0076 0.0025 49.02% 0.0055 0.0078 0.00515 146,992,250
May 25 2020 0.0051 0.00 +0.00% 0.0052 0.0052 0.0048 0
May 22 2020 0.0051 0.00015 3.03% 0.0052 0.0052 0.0048 41,053,112
May 21 2020 0.00495 -0.00015 -2.94% 0.0051 0.0052 0.0047 40,911,519
May 20 2020 0.0051 0.00 +0.00% 0.005 0.0051 0.0048 0
May 20 2020 0.0051 0.0001 2.0% 0.005 0.0051 0.0048 26,138,549
May 19 2020 0.005 0.00 +0.00% 0.0052 0.0055 0.0048 0
May 19 2020 0.005 -0.0001 -1.96% 0.0052 0.0055 0.0048 49,286,201
May 18 2020 0.0051 0.0004 8.51% 0.005 0.0052 0.0048 28,350,985
May 15 2020 0.0047 0.00 +0.00% 0.0046 0.0051 0.0045 0
May 15 2020 0.0047 0.0002 4.44% 0.0046 0.0051 0.0045 15,380,508
May 14 2020 0.0045 -0.0001 -2.17% 0.0046 0.0049 0.0044 18,016,066
May 13 2020 0.0046 0.00 +0.00% 0.005 0.0051 0.0046 0
May 13 2020 0.0046 -0.0003 -6.12% 0.005 0.0051 0.0046 25,743,874
May 12 2020 0.0049 0.00 0.0% 0.005 0.005 0.0048 22,841,194
May 11 2020 0.0049 0.00 +0.00% 0.0047 0.005 0.0047 0
May 11 2020 0.0049 0.0003 6.52% 0.0047 0.005 0.0047 21,117,720
May 08 2020 0.0046 -0.0002 -4.17% 0.0048 0.005 0.0045 26,117,946
May 07 2020 0.0048 0.00 +0.00% 0.0051 0.0051 0.0046 0
May 07 2020 0.0048 -0.0001 -2.04% 0.0051 0.0051 0.0046 26,606,375
May 06 2020 0.0049 0.0002 4.26% 0.0047 0.005 0.0044 26,557,532
May 05 2020 0.0047 0.00 +0.00% 0.0048 0.005 0.0046 0
May 05 2020 0.0047 -0.0002 -4.08% 0.0048 0.005 0.0046 24,497,048
May 04 2020 0.0049 -0.0001 -2.0% 0.0051 0.0052 0.0047 22,308,291
May 01 2020 0.005 -0.0001 -1.96% 0.005 0.0051 0.0049 25,927,466
Apr 30 2020 0.0051 0.00 +0.00% 0.0052 0.0052 0.0049 0
Apr 30 2020 0.0051 -0.0002 -3.77% 0.0052 0.0052 0.0049 23,856,023
Apr 29 2020 0.0053 0.0002 3.92% 0.0051 0.0056 0.005 31,370,845
Apr 28 2020 0.0051 0.00 +0.00% 0.0051 0.0055 0.005 0
Apr 28 2020 0.0051 -0.0003 -5.56% 0.0051 0.0055 0.005 15,413,893
Apr 27 2020 0.0054 -0.0002 -3.57% 0.0059 0.0059 0.0051 21,171,443
Apr 24 2020 0.0056 0.0003 5.66% 0.0055 0.0059 0.005 17,966,176
Apr 23 2020 0.0053 0.00 +0.00% 0.0049 0.0056 0.0049 0
Apr 23 2020 0.0053 0.0004 8.16% 0.0049 0.0056 0.0049 16,836,315
Apr 22 2020 0.0049 -0.0006 -10.91% 0.0055 0.006 0.0047 38,326,787
Apr 21 2020 0.0055 0.00 +0.00% 0.0065 0.0066 0.0053 0
Apr 21 2020 0.0055 -0.0009 -14.06% 0.0065 0.0066 0.0053 38,973,705
Apr 20 2020 0.0064 0.00 +0.00% 0.0068 0.0074 0.0063 0
Apr 20 2020 0.0064 -0.0003 -4.48% 0.0068 0.0074 0.0063 32,785,980
Apr 17 2020 0.0067 -0.0002 -2.9% 0.0072 0.0074 0.0066 26,849,192
Apr 16 2020 0.0069 -0.0004 -5.48% 0.007 0.0075 0.0066 41,403,202
Apr 15 2020 0.0073 0.00 +0.00% 0.0065 0.0074 0.0065 0
Apr 15 2020 0.0073 0.0008 12.31% 0.0065 0.0074 0.0065 36,618,886
Apr 14 2020 0.0065 0.0007 12.07% 0.0059 0.0075 0.0058 70,570,255
Apr 13 2020 0.0058 0.00 +0.00% 0.0051 0.0059 0.0049 0
Apr 13 2020 0.0058 0.0009 18.37% 0.0051 0.0059 0.0049 54,507,475
Apr 10 2020 0.0049 0.00 +0.00% 0.0044 0.0058 0.0042 0
Apr 09 2020 0.0049 0.0005 11.36% 0.0044 0.0058 0.0042 70,025,021
Apr 08 2020 0.0044 0.0003 7.32% 0.0041 0.0044 0.004 13,832,558
Apr 07 2020 0.0041 0.00 +0.00% 0.0041 0.0044 0.004 0
Apr 07 2020 0.0041 0.00015 3.8% 0.0041 0.0044 0.004 14,721,088
Apr 06 2020 0.00395 0.00005 1.28% 0.0042 0.0044 0.0038 19,008,892
Apr 03 2020 0.0039 0.00 +0.00% 0.0045 0.0045 0.0039 0
Apr 03 2020 0.0039 -0.0002 -4.88% 0.0045 0.0045 0.0039 9,876,412
Apr 02 2020 0.0041 0.00 +0.00% 0.004 0.0042 0.0039 0
Apr 02 2020 0.0041 0.0001 2.5% 0.004 0.0042 0.0039 13,117,273
Apr 01 2020 0.004 0.0001 2.56% 0.004 0.0042 0.0038 15,131,134
Mar 31 2020 0.0039 -0.0001 -2.5% 0.0041 0.005 0.0038 16,906,185
Mar 30 2020 0.004 0.00 +0.00% 0.0044 0.0044 0.0036 0
Mar 30 2020 0.004 -0.0002 -4.76% 0.0044 0.0044 0.0036 19,706,410
Mar 27 2020 0.0042 -0.0001 -2.33% 0.004 0.0044 0.004 24,241,344
Mar 26 2020 0.0043 0.00 +0.00% 0.0041 0.0047 0.004 0
Mar 26 2020 0.0043 0.0001 2.38% 0.0041 0.0047 0.004 23,941,644
Mar 25 2020 0.0042 -0.00005 -1.18% 0.0043 0.0048 0.0039 34,668,357
Mar 24 2020 0.00425 0.00 +0.00% 0.0036 0.0046 0.0036 0
Mar 24 2020 0.00425 0.00035 8.97% 0.0036 0.0046 0.0036 28,570,582
Mar 23 2020 0.0039 -0.0001 -2.5% 0.004 0.004 0.0035 23,353,262
Mar 20 2020 0.004 0.00 +0.00% 0.0038 0.0044 0.0037 0
Mar 20 2020 0.004 0.00025 6.67% 0.0038 0.0044 0.0037 24,375,913
Mar 19 2020 0.00375 0.00035 10.29% 0.00335 0.004 0.0033 25,381,391
Mar 18 2020 0.0034 -0.0008 -19.05% 0.0041 0.0042 0.003 60,092,059
Mar 17 2020 0.0042 -0.0003 -6.67% 0.004 0.00485 0.004 31,107,488
Mar 16 2020 0.0045 -0.0001 -2.17% 0.004 0.0049 0.004 22,419,728
Mar 13 2020 0.0046 0.00 +0.00% 0.005 0.005 0.0041 0
Mar 13 2020 0.0046 -0.0003 -6.12% 0.005 0.005 0.0041 27,542,419
Mar 12 2020 0.0049 0.00 +0.00% 0.0049 0.0051 0.0021 0
Mar 12 2020 0.0049 -0.0003 -5.77% 0.0049 0.0051 0.0021 62,562,007
Mar 11 2020 0.0052 0.00005 0.97% 0.0052 0.0055 0.005 14,963,099
Mar 10 2020 0.00515 0.00 +0.00% 0.0054 0.0055 0.005 0
Mar 10 2020 0.00515 -0.00005 -0.96% 0.0054 0.0055 0.005 21,038,952
Mar 09 2020 0.0052 -0.0005 -8.77% 0.0053 0.00575 0.0048 55,790,957
Mar 06 2020 0.0057 -0.0002 -3.39% 0.0059 0.0061 0.0053 34,681,668
Mar 05 2020 0.0059 -0.0004 -6.35% 0.0065 0.0066 0.0055 27,373,823
Mar 04 2020 0.0063 0.0001 1.61% 0.0064 0.0068 0.0061 25,514,807
Mar 03 2020 0.0062 -0.0004 -6.06% 0.0067 0.007 0.0061 29,976,800


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.