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 )

0.1700 -0.0050 (-2.86%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 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 31, 2018 1.470 1.470 1.380 1.410 90,651 -0.05(-3.42%)
May 30, 2018 1.460 1.470 1.430 1.460 33,073 +0.02(+1.39%)
May 29, 2018 1.450 1.530 1.440 1.440 97,231 -0.02(-1.37%)
May 28, 2018 1.460 1.470 1.420 1.460 19,929 +0.02(+1.39%)
May 25, 2018 1.520 1.520 1.440 1.440 86,740 -0.06(-4.00%)
May 24, 2018 1.540 1.540 1.470 1.500 115,933 -0.03(-1.96%)
May 23, 2018 1.490 1.530 1.460 1.530 86,937 +0.06(+4.08%)
May 22, 2018 1.540 1.550 1.460 1.470 175,409 -0.03(-2.00%)
May 18, 2018 1.500 1.500 1.500 0 +0.06(+4.17%)
May 17, 2018 1.570 1.570 1.430 1.440 447,625 -0.13(-8.28%)
May 16, 2018 1.600 1.660 1.510 1.570 399,409 -0.03(-1.88%)
May 15, 2018 1.490 1.870 1.490 1.600 1,974,977 +0.22(+15.94%)
May 14, 2018 1.390 1.430 1.360 1.380 98,489 +0.01(+0.73%)
May 11, 2018 1.360 1.400 1.250 1.370 100,951 +0.05(+3.79%)
May 10, 2018 1.360 1.360 1.310 1.320 44,297 -0.01(-0.75%)
May 09, 2018 1.380 1.390 1.330 1.330 58,446 -0.04(-2.92%)
May 08, 2018 1.380 1.380 1.350 1.370 15,784 -0.01(-0.72%)
May 07, 2018 1.340 1.380 1.270 1.380 122,034 +0.08(+6.15%)
May 04, 2018 1.330 1.330 1.280 1.300 7,090 +0.02(+1.56%)
May 03, 2018 1.320 1.340 1.260 1.280 45,020 -0.03(-2.29%)
May 02, 2018 1.340 1.400 1.280 1.310 126,703 -0.08(-5.76%)
May 01, 2018 1.380 1.390 1.350 1.390 13,608 +0.01(+0.72%)
Apr 30, 2018 1.350 1.480 1.310 1.380 135,153 +0.04(+2.99%)
Apr 27, 2018 1.350 1.360 1.320 1.340 18,116 -0.03(-2.19%)
Apr 26, 2018 1.370 1.380 1.350 1.370 43,638 +0.01(+0.74%)
Apr 25, 2018 1.390 1.390 1.340 1.360 26,117 -0.02(-1.45%)
Apr 24, 2018 1.390 1.410 1.370 1.380 108,563 +0.00(+0.00%)
Apr 23, 2018 1.390 1.400 1.360 1.380 49,774 -0.02(-1.43%)
Apr 20, 2018 1.390 1.410 1.360 1.400 49,541 +0.01(+0.72%)
Apr 19, 2018 1.370 1.390 1.370 1.390 14,087 +0.03(+2.21%)
Apr 18, 2018 1.350 1.410 1.350 1.360 47,697 -0.02(-1.45%)
Apr 17, 2018 1.450 1.460 1.370 1.380 69,323 -0.06(-4.17%)
Apr 16, 2018 1.460 1.480 1.390 1.440 153,588 +0.02(+1.41%)
Apr 13, 2018 1.400 1.450 1.370 1.420 190,398 +0.05(+3.65%)
Apr 12, 2018 1.350 1.390 1.340 1.370 23,594 +0.01(+0.74%)
Apr 11, 2018 1.380 1.400 1.330 1.360 67,094 -0.05(-3.55%)
Apr 10, 2018 1.360 1.410 1.300 1.410 123,737 +0.03(+2.17%)
Apr 09, 2018 1.480 1.480 1.370 1.380 68,195 -0.07(-4.83%)
Apr 06, 2018 1.420 1.450 1.370 1.450 119,638 +0.00(+0.00%)
Apr 05, 2018 1.450 1.500 1.400 1.450 198,927 +0.02(+1.40%)
Apr 04, 2018 1.350 1.450 1.260 1.430 417,072 -0.05(-3.38%)
Apr 03, 2018 1.530 1.550 1.280 1.480 635,290 -0.05(-3.27%)
Apr 02, 2018 1.540 1.580 1.410 1.530 327,170 +0.06(+4.08%)
Mar 29, 2018 1.470 1.470 1.470 0 +0.07(+5.00%)
Mar 28, 2018 1.590 1.650 1.360 1.400 602,056 -0.15(-9.68%)
Mar 27, 2018 1.650 1.920 1.500 1.550 2,892,797 +0.02(+1.31%)
Mar 26, 2018 1.180 1.550 1.180 1.530 2,197,822 +0.45(+41.67%)
Mar 23, 2018 1.070 1.130 1.070 1.080 46,568 +0.04(+3.85%)
Mar 22, 2018 1.110 1.130 1.020 1.040 205,374 -0.04(-3.70%)
Mar 21, 2018 1.210 1.210 1.080 1.080 87,592 -0.13(-10.74%)
Mar 20, 2018 1.230 1.250 1.160 1.210 113,254 -0.01(-0.82%)
Mar 19, 2018 1.160 1.250 1.160 1.220 214,885 +0.10(+8.93%)
Mar 16, 2018 1.100 1.150 1.080 1.120 213,680 +0.03(+2.75%)
Mar 15, 2018 1.110 1.110 1.070 1.090 77,810 -0.01(-0.91%)
Mar 14, 2018 1.140 1.140 1.090 1.100 52,193 -0.02(-1.79%)
Mar 13, 2018 1.100 1.170 1.100 1.120 68,707 +0.03(+2.75%)
Mar 12, 2018 1.100 1.130 1.080 1.090 74,406 -0.01(-0.91%)
Mar 09, 2018 1.080 1.100 1.080 1.100 46,203 +0.03(+2.80%)
Mar 08, 2018 1.070 1.080 1.050 1.070 110,432 -0.01(-0.93%)
Mar 07, 2018 1.150 1.150 1.010 1.080 145,939 -0.03(-2.70%)
Mar 06, 2018 1.130 1.150 1.090 1.110 132,983 -0.03(-2.63%)
Mar 05, 2018 1.130 1.150 1.090 1.140 89,474 +0.03(+2.70%)
Mar 02, 2018 1.120 1.150 1.040 1.110 146,783 -0.01(-0.89%)
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.