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

Hempstract Inc (OP: HPST )

0.0040 UNCHANGED
Last Price Updated: 10:02 AM EDT, May 23, 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 23, 2024 0.0040 0 +0.00(+8.11%)
May 22, 2024 0.0037 0.0037 0.0037 0.0037 1,705 +0.00(+94.74%)
May 21, 2024 0.0039 0.0039 0.0019 0.0019 14,600 -0.00(-45.71%)
May 20, 2024 0.0035 0.0035 0.0035 0.0035 180 +0.00(+0.00%)
May 15, 2024 0.0035 0 +0.00(+16.67%)
May 14, 2024 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+25.00%)
May 10, 2024 0.0024 0 -0.00(-14.29%)
May 09, 2024 0.0019 0.0028 0.0019 0.0028 10,300 +0.00(+55.56%)
May 07, 2024 0.0018 0 +0.00(+0.00%)
May 02, 2024 0.0018 0 -0.00(-47.06%)
Apr 25, 2024 0.0034 0 +0.00(+9.68%)
Apr 15, 2024 0.0031 0 +0.00(+0.00%)
Apr 12, 2024 0.0050 0.0050 0.0031 0.0031 10,000 +0.00(+55.00%)
Apr 11, 2024 0.0020 0.0020 0.0020 0.0020 10,215 +0.00(+0.00%)
Apr 09, 2024 0.0020 0 +0.00(+0.00%)
Apr 02, 2024 0.0020 0 +0.00(+0.00%)
Apr 01, 2024 0.0020 0.0020 0.0020 0.0020 446 -0.00(-20.00%)
Mar 26, 2024 0.0025 0 -0.00(-47.92%)
Mar 25, 2024 0.0048 0.0048 0.0048 0.0048 12,500 -0.00(-9.43%)
Mar 21, 2024 0.0053 0 +0.00(+26.19%)
Mar 18, 2024 0.0042 0 +0.00(+27.27%)
Mar 15, 2024 0.0033 0.0033 0.0033 0.0033 10,000 +0.00(+83.33%)
Mar 14, 2024 0.0028 0.0028 0.0018 0.0018 153,901 +0.00(+0.00%)
Mar 13, 2024 0.0018 0.0018 0.0017 0.0018 5,500 -0.00(-28.00%)
Mar 12, 2024 0.0021 0.0025 0.0021 0.0025 5,260 -0.00(-3.85%)
Mar 07, 2024 0.0026 0 +0.00(+0.00%)
Mar 05, 2024 0.0026 0 +0.00(+44.44%)
Feb 28, 2024 0.0018 0 -0.00(-18.18%)
Feb 26, 2024 0.0022 0 -0.00(-29.03%)
Feb 08, 2024 0.0031 0 +0.00(+24.00%)
Feb 01, 2024 0.0025 0 -0.00(-32.43%)
Jan 30, 2024 0.0037 45 +0.00(+48.00%)
Jan 26, 2024 0.0025 0 +0.00(+0.00%)
Jan 22, 2024 0.0025 0 -0.00(-60.32%)
Jan 18, 2024 0.0063 0 -0.00(-4.55%)
Jan 17, 2024 0.0051 0.0066 0.0039 0.0066 40,000 +0.00(+135.71%)
Jan 16, 2024 0.0028 0.0028 0.0028 0.0028 1,570 +0.00(+12.00%)
Jan 10, 2024 0.0025 0 -0.00(-32.43%)
Jan 09, 2024 0.0037 0.0037 0.0037 0.0037 100 +0.00(+5.71%)
Jan 08, 2024 0.0035 0.0035 0.0035 0.0035 2,766 -0.00(-23.91%)
Jan 04, 2024 0.0046 0 +0.00(+48.39%)
Jan 03, 2024 0.0025 0.0036 0.0025 0.0031 10,450 -0.00(-13.89%)
Dec 29, 2023 0.0036 0 -0.00(-26.53%)
Dec 28, 2023 0.0049 0.0049 0.0049 0.0049 10,000 +0.00(+0.00%)
Dec 27, 2023 0.0049 0.0049 0.0049 0.0049 9,000 +0.00(+25.64%)
Dec 26, 2023 0.0029 0.0039 0.0029 0.0039 22,000 +0.00(+85.71%)
Dec 21, 2023 0.0021 0 -0.00(-43.24%)
Dec 20, 2023 0.0037 0.0037 0.0037 0.0037 100 -0.00(-9.76%)
Dec 19, 2023 0.0057 0.0057 0.0041 0.0041 19,520 +0.00(+2.50%)
Dec 18, 2023 0.0021 0.0040 0.0021 0.0040 5,000 +0.00(+17.65%)
Dec 15, 2023 0.0020 0.0034 0.0020 0.0034 17,641 -0.00(-54.67%)
Dec 13, 2023 0.0075 0 +0.01(+525.00%)
Dec 08, 2023 0.0012 0 -0.00(-78.95%)
Dec 07, 2023 0.0057 0.0057 0.0057 0.0057 1,425 +0.00(+32.56%)
Dec 06, 2023 0.0058 0.0058 0.0043 0.0043 10,500 -0.00(-48.19%)
Dec 04, 2023 0.0083 0 -0.00(-2.35%)
Nov 28, 2023 0.0085 0 -0.00(-5.56%)
Nov 27, 2023 0.0090 0.0090 0.0090 0.0090 10,000 +0.00(+4.65%)
Nov 20, 2023 0.0086 0 +0.01(+244.00%)
Nov 17, 2023 0.0025 0.0025 0.0025 0.0025 500 +0.00(+25.00%)
Nov 16, 2023 0.0027 0.0045 0.0020 0.0020 4,300 -0.00(-50.00%)
Nov 13, 2023 0.0040 0 -0.00(-42.03%)
Nov 09, 2023 0.0069 0 +0.00(+25.45%)
Nov 06, 2023 0.0055 0 +0.00(+0.00%)
Nov 01, 2023 0.0055 0 +0.00(+1.85%)
Oct 27, 2023 0.0054 0 +0.00(+20.00%)
Oct 24, 2023 0.0045 49 +0.00(+0.00%)
Oct 23, 2023 0.0045 0.0045 0.0045 0.0045 47,245 +0.00(+15.38%)
Oct 19, 2023 0.0039 0 -0.00(-22.00%)
Oct 18, 2023 0.0050 0.0050 0.0050 0.0050 100,000 +0.00(+28.21%)
Oct 16, 2023 0.0039 0 +0.00(+0.00%)
Oct 13, 2023 0.0066 0.0066 0.0039 0.0039 15,432 -0.00(-40.00%)
Oct 11, 2023 0.0065 0 -0.00(-33.67%)
Oct 10, 2023 0.0098 0.0098 0.0098 0.0098 2,000 -0.00(-1.01%)
Oct 09, 2023 0.0087 0.0099 0.0087 0.0099 24,444 +0.00(+28.57%)
Oct 06, 2023 0.0077 0.0077 0.0077 0.0077 750 -0.00(-22.22%)
Oct 05, 2023 0.0099 0.0099 0.0099 0.0099 8,000 -0.00(-1.00%)
Oct 04, 2023 0.0077 0.0100 0.0077 0.0100 6,120 +0.00(+0.00%)
Oct 02, 2023 0.0100 0 +0.00(+26.58%)
Sep 29, 2023 0.0079 0.0079 0.0079 0.0079 3,850 +0.00(+11.27%)
Sep 27, 2023 0.0071 0 -0.00(-34.86%)
Sep 25, 2023 0.0109 0 +0.00(+78.69%)
Sep 15, 2023 0.0061 0 -0.00(-17.57%)
Sep 14, 2023 0.0074 0.0110 0.0074 0.0074 129,700 +0.00(+48.00%)
Sep 13, 2023 0.0065 0.0065 0.0050 0.0050 8,020 -0.01(-50.00%)
Sep 05, 2023 0.0100 0 +0.00(+0.00%)
Aug 31, 2023 0.0100 0 +0.00(+0.00%)
Aug 28, 2023 0.0100 0 +0.00(+66.67%)
Aug 25, 2023 0.0085 0.0085 0.0060 0.0060 2,424 -0.01(-50.00%)
Aug 24, 2023 0.0121 0.0121 0.0120 0.0120 30,000 +0.00(+0.00%)
Aug 22, 2023 0.0120 0 +0.00(+23.71%)
Aug 21, 2023 0.0097 0.0097 0.0097 0.0097 1,000 -0.00(-11.82%)
Aug 17, 2023 0.0110 0 +0.00(+14.58%)
Aug 16, 2023 0.0096 0.0096 0.0096 0.0096 2,500 -0.00(-12.73%)
Aug 15, 2023 0.0110 0.0110 0.0110 0.0110 130,000 +0.01(+107.55%)
Aug 11, 2023 0.0053 0 +0.00(+0.00%)
Aug 10, 2023 0.0124 0.0124 0.0053 0.0053 2,680 -0.00(-34.57%)
Aug 09, 2023 0.0088 0.0088 0.0052 0.0081 2,600 -0.00(-26.36%)
Aug 07, 2023 0.0110 19 +0.00(+12.24%)
Aug 04, 2023 0.0098 0.0098 0.0098 0.0098 2,000 +0.00(+96.00%)
Aug 02, 2023 0.0050 0 +0.00(+0.00%)
Jul 31, 2023 0.0050 0 +0.00(+2.04%)
Jul 28, 2023 0.0072 0.0100 0.0049 0.0049 67,000 +0.00(+4.26%)
Jul 26, 2023 0.0047 0 +0.00(+14.63%)
Jul 25, 2023 0.0041 0.0041 0.0041 0.0041 2,099 -0.01(-57.73%)
Jul 24, 2023 0.0066 0.0097 0.0041 0.0097 67,133 -0.00(-3.00%)
Jul 21, 2023 0.0100 0.0100 0.0100 0.0100 14,389 -0.00(-4.76%)
Jul 19, 2023 0.0105 0 +0.00(+0.00%)
Jul 14, 2023 0.0105 0 +0.00(+20.69%)
Jul 13, 2023 0.0087 0.0087 0.0087 0.0087 10,000 +0.00(+47.46%)
Jul 07, 2023 0.0059 0 +0.00(+11.32%)
Jul 03, 2023 0.0053 0 -0.00(-39.77%)
Jun 30, 2023 0.0086 0.0088 0.0086 0.0088 530 +0.00(+1.15%)
Jun 28, 2023 0.0087 0 +0.00(+135.14%)
Jun 27, 2023 0.0037 0.0037 0.0037 0.0037 344 +0.00(+2.78%)
Jun 23, 2023 0.0036 0 -0.00(-21.74%)
Jun 21, 2023 0.0046 0 +0.00(+15.00%)
Jun 20, 2023 0.0040 0.0040 0.0040 0.0040 3,500 -0.00(-20.00%)
Jun 16, 2023 0.0072 0.0072 0.0031 0.0050 66,933 +0.00(+66.67%)
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.