Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Hempfusion Wellness Inc (OP: CBDHF )

0.0001 UNCHANGED
Last Price Updated: 10:04 AM EST, Feb 29, 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, 2022 0.0551 0.0812 0.0535 0.0798 19,401 +0.01(+17.53%)
May 27, 2022 0.0760 0.0880 0.0535 0.0679 557,639 -0.01(-10.42%)
May 26, 2022 0.0700 0.0758 0.0700 0.0758 69,782 +0.00(+3.84%)
May 25, 2022 0.0875 0.0875 0.0690 0.0730 96,734 -0.01(-9.77%)
May 24, 2022 0.0809 0.0870 0.0809 0.0809 82,511 -0.01(-8.38%)
May 23, 2022 0.0883 0.0883 0.0734 0.0883 6,623 +0.02(+22.47%)
May 20, 2022 0.0770 0.0868 0.0721 0.0721 26,129 -0.00(-0.55%)
May 19, 2022 0.0700 0.0841 0.0700 0.0725 2,470 +0.00(+3.42%)
May 18, 2022 0.0860 0.0880 0.0700 0.0701 60,501 -0.02(-20.34%)
May 17, 2022 0.0800 0.0880 0.0700 0.0880 120,937 +0.02(+21.38%)
May 16, 2022 0.1043 0.1043 0.0700 0.0725 50,708 -0.00(-3.97%)
May 13, 2022 0.0805 0.0805 0.0700 0.0755 16,514 +0.01(+7.86%)
May 12, 2022 0.0816 0.0880 0.0700 0.0700 24,526 -0.00(-5.41%)
May 11, 2022 0.0650 0.0749 0.0630 0.0740 137,445 +0.01(+13.85%)
May 10, 2022 0.0650 0.0766 0.0650 0.0650 3,398 -0.00(-6.07%)
May 09, 2022 0.0630 0.0824 0.0630 0.0692 279,161 -0.01(-15.82%)
May 06, 2022 0.0719 0.0828 0.0649 0.0822 83,878 +0.00(+6.06%)
May 05, 2022 0.0827 0.0870 0.0700 0.0775 95,594 +0.00(+3.33%)
May 04, 2022 0.0716 0.0866 0.0700 0.0750 70,325 -0.00(-5.06%)
May 03, 2022 0.0770 0.0816 0.0698 0.0790 81,121 +0.01(+8.07%)
May 02, 2022 0.0600 0.0797 0.0580 0.0731 26,225 +0.01(+8.94%)
Apr 29, 2022 0.0750 0.0820 0.0620 0.0671 73,347 -0.01(-16.12%)
Apr 28, 2022 0.0850 0.1000 0.0792 0.0800 172,855 -0.01(-11.11%)
Apr 27, 2022 0.0933 0.1021 0.0900 0.0900 56,732 -0.01(-5.36%)
Apr 26, 2022 0.0926 0.0954 0.0900 0.0951 47,753 +0.00(+0.74%)
Apr 25, 2022 0.0944 0.0980 0.0944 0.0944 43,072 +0.00(+0.00%)
Apr 22, 2022 0.0948 0.1000 0.0900 0.0944 52,194 -0.01(-7.00%)
Apr 21, 2022 0.0931 0.1036 0.0900 0.1015 196,298 +0.01(+10.33%)
Apr 20, 2022 0.0900 0.0961 0.0900 0.0920 26,610 -0.00(-2.44%)
Apr 19, 2022 0.0867 0.1012 0.0867 0.0943 235,008 +0.00(+0.53%)
Apr 18, 2022 0.0962 0.1008 0.0900 0.0938 165,614 -0.00(-1.26%)
Apr 14, 2022 0.0900 0.1036 0.0900 0.0950 373,265 +0.01(+5.56%)
Apr 13, 2022 0.0900 0.1033 0.0900 0.0900 104,039 +0.00(+0.00%)
Apr 12, 2022 0.1050 0.1100 0.0900 0.0900 161,250 -0.01(-10.00%)
Apr 11, 2022 0.1120 0.1120 0.0983 0.1000 312,781 -0.01(-4.85%)
Apr 08, 2022 0.1032 0.1174 0.0950 0.1051 375,402 -0.00(-0.94%)
Apr 07, 2022 0.1010 0.1061 0.0950 0.1061 332,322 +0.01(+5.05%)
Apr 06, 2022 0.1050 0.1150 0.0995 0.1010 194,082 -0.01(-4.99%)
Apr 05, 2022 0.1155 0.1158 0.0998 0.1063 139,344 -0.01(-6.92%)
Apr 04, 2022 0.1190 0.1258 0.1015 0.1142 698,714 -0.00(-2.39%)
Apr 01, 2022 0.1269 0.1269 0.1050 0.1170 254,275 +0.01(+5.41%)
Mar 31, 2022 0.0900 0.1166 0.0900 0.1110 530,561 +0.01(+5.71%)
Mar 30, 2022 0.0999 0.1258 0.0935 0.1050 819,070 -0.01(-9.01%)
Mar 29, 2022 0.1138 0.1226 0.1060 0.1154 224,558 +0.00(+3.50%)
Mar 28, 2022 0.1138 0.1200 0.0920 0.1115 379,109 -0.00(-1.93%)
Mar 25, 2022 0.1000 0.1300 0.0910 0.1137 239,333 +0.01(+13.70%)
Mar 24, 2022 0.0840 0.1040 0.0840 0.1000 177,425 +0.01(+11.11%)
Mar 23, 2022 0.0750 0.0970 0.0750 0.0900 304,288 +0.01(+14.50%)
Mar 22, 2022 0.0834 0.0910 0.0751 0.0786 341,980 -0.01(-11.69%)
Mar 21, 2022 0.0800 0.0890 0.0755 0.0890 335,439 +0.00(+0.79%)
Mar 18, 2022 0.0858 0.0893 0.0751 0.0883 76,646 +0.01(+12.63%)
Mar 17, 2022 0.0858 0.0858 0.0784 0.0784 55,688 -0.00(-4.85%)
Mar 16, 2022 0.0732 0.0928 0.0710 0.0824 297,485 +0.01(+9.87%)
Mar 15, 2022 0.0755 0.0798 0.0710 0.0750 171,527 -0.01(-6.60%)
Mar 14, 2022 0.0832 0.0850 0.0755 0.0803 265,499 -0.01(-6.41%)
Mar 11, 2022 0.1051 0.1051 0.0741 0.0858 121,077 +0.01(+7.25%)
Mar 10, 2022 0.0900 0.1001 0.0700 0.0800 441,421 -0.01(-11.11%)
Mar 09, 2022 0.0900 0.0933 0.0900 0.0900 94,563 -0.00(-3.54%)
Mar 08, 2022 0.0810 0.0966 0.0810 0.0933 57,365 +0.00(+0.32%)
Mar 07, 2022 0.0970 0.0991 0.0900 0.0930 79,304 -0.01(-8.46%)
Mar 04, 2022 0.1090 0.1090 0.1006 0.1016 103,676 -0.00(-3.24%)
Mar 03, 2022 0.0999 0.1050 0.0950 0.1050 111,018 +0.01(+10.53%)
Mar 02, 2022 0.0900 0.1016 0.0900 0.0950 95,522 -0.01(-5.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.