Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hempco Food and Fiber Inc (TSV: HEMP )

0.1750 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 (%)
Jan 31, 2019 1.230 1.240 1.210 1.210 62,333 +0.00(+0.00%)
Jan 30, 2019 1.230 1.230 1.190 1.210 121,271 +0.00(+0.00%)
Jan 29, 2019 1.280 1.280 1.210 1.210 194,876 -0.05(-3.97%)
Jan 28, 2019 1.200 1.300 1.180 1.260 387,542 +0.08(+6.78%)
Jan 25, 2019 1.210 1.210 1.180 1.180 68,196 -0.04(-3.28%)
Jan 24, 2019 1.240 1.240 1.190 1.220 129,751 +0.00(+0.00%)
Jan 23, 2019 1.190 1.250 1.190 1.220 143,700 +0.02(+1.67%)
Jan 22, 2019 1.180 1.200 1.180 1.200 64,286 +0.02(+1.69%)
Jan 21, 2019 1.200 1.210 1.170 1.180 79,300 +0.00(+0.00%)
Jan 18, 2019 1.190 1.200 1.170 1.180 120,402 +0.01(+0.85%)
Jan 17, 2019 1.210 1.220 1.160 1.170 203,382 -0.02(-1.68%)
Jan 16, 2019 1.220 1.220 1.170 1.190 111,868 -0.03(-2.46%)
Jan 15, 2019 1.280 1.290 1.170 1.220 449,339 -0.06(-4.69%)
Jan 14, 2019 1.250 1.330 1.160 1.280 754,229 +0.03(+2.40%)
Jan 11, 2019 1.200 1.320 1.200 1.250 499,566 +0.03(+2.46%)
Jan 10, 2019 1.350 1.360 1.200 1.220 768,019 -0.13(-9.63%)
Jan 09, 2019 1.290 1.470 1.290 1.350 554,053 +0.05(+3.85%)
Jan 08, 2019 1.090 1.370 1.030 1.300 918,943 +0.24(+22.64%)
Jan 07, 2019 1.110 1.120 1.060 1.060 134,243 -0.03(-2.75%)
Jan 04, 2019 1.070 1.120 1.070 1.090 164,246 +0.02(+1.87%)
Jan 03, 2019 1.100 1.120 1.050 1.070 244,861 -0.06(-5.31%)
Jan 02, 2019 1.050 1.150 1.030 1.130 191,172 +0.08(+7.62%)
Dec 31, 2018 1.050 1.050 1.050 0 -0.03(-2.78%)
Dec 28, 2018 1.100 1.110 1.060 1.080 281,822 +0.03(+2.86%)
Dec 27, 2018 0.9900 1.120 0.9800 1.050 314,860 +0.06(+6.06%)
Dec 24, 2018 0.9900 0.9900 0.9900 0 -0.12(-10.81%)
Dec 21, 2018 1.180 1.250 1.040 1.110 836,950 -0.04(-3.48%)
Dec 20, 2018 1.310 1.330 1.090 1.150 1,479,615 -0.19(-14.18%)
Dec 19, 2018 1.420 1.460 1.280 1.340 492,621 -0.13(-8.84%)
Dec 18, 2018 1.490 1.490 1.400 1.470 319,080 +0.01(+0.68%)
Dec 17, 2018 1.440 1.490 1.370 1.460 645,005 +0.07(+5.04%)
Dec 14, 2018 1.310 1.480 1.220 1.390 1,130,942 +0.07(+5.30%)
Dec 13, 2018 1.560 1.580 1.280 1.320 1,278,947 -0.11(-7.69%)
Dec 12, 2018 1.430 1.730 1.420 1.430 1,809,266 +0.03(+2.14%)
Dec 11, 2018 1.120 1.530 1.120 1.400 1,129,570 +0.27(+23.89%)
Dec 10, 2018 1.100 1.150 1.030 1.130 339,754 -0.02(-1.74%)
Dec 07, 2018 0.8500 1.150 0.8500 1.150 345,852 +0.31(+36.90%)
Dec 06, 2018 0.8500 0.8800 0.8000 0.8400 424,575 -0.02(-2.33%)
Dec 05, 2018 1.000 1.000 0.8000 0.8600 397,179 -0.14(-14.00%)
Dec 04, 2018 1.040 1.060 0.9600 1.000 220,179 -0.05(-4.76%)
Dec 03, 2018 1.110 1.120 1.030 1.050 136,744 -0.01(-0.94%)
Nov 30, 2018 1.120 1.120 1.040 1.060 113,110 -0.04(-3.64%)
Nov 29, 2018 1.120 1.150 1.060 1.100 114,990 -0.04(-3.51%)
Nov 28, 2018 1.050 1.180 1.030 1.140 258,846 +0.10(+9.62%)
Nov 27, 2018 1.030 1.050 1.020 1.040 135,282 +0.01(+0.97%)
Nov 26, 2018 1.090 1.090 1.020 1.030 42,483 -0.04(-3.74%)
Nov 23, 2018 1.060 1.080 1.060 1.070 20,176 +0.02(+1.90%)
Nov 22, 2018 1.060 1.060 1.050 1.050 19,212 +0.00(+0.00%)
Nov 21, 2018 1.050 1.100 1.040 1.050 56,890 -0.01(-0.94%)
Nov 20, 2018 1.080 1.080 1.030 1.060 67,353 -0.03(-2.75%)
Nov 19, 2018 1.130 1.130 1.090 1.090 40,290 -0.02(-1.80%)
Nov 16, 2018 1.110 1.110 1.060 1.110 114,027 +0.02(+1.83%)
Nov 15, 2018 1.100 1.120 1.070 1.090 97,633 +0.01(+0.93%)
Nov 14, 2018 1.110 1.140 1.020 1.080 187,226 -0.06(-5.26%)
Nov 13, 2018 1.190 1.210 1.130 1.140 45,081 -0.03(-2.56%)
Nov 12, 2018 1.200 1.210 1.150 1.170 55,384 -0.04(-3.31%)
Nov 09, 2018 1.220 1.220 1.150 1.210 60,398 +0.00(+0.00%)
Nov 08, 2018 1.280 1.290 1.200 1.210 115,370 -0.08(-6.20%)
Nov 07, 2018 1.250 1.300 1.210 1.290 152,068 +0.06(+4.88%)
Nov 06, 2018 1.220 1.240 1.180 1.230 122,445 +0.02(+1.65%)
Nov 05, 2018 1.240 1.240 1.180 1.210 179,765 +0.00(+0.00%)
Nov 02, 2018 1.240 1.240 1.180 1.210 76,540 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.