Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Marijuana Inc (OP: HEMP )

0.0001 UNCHANGED
Last Price Updated: 11:29 AM EDT, May 1, 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 0.0267 0.0273 0.0263 0.0272 13,855,707 +0.00(+1.49%)
May 30, 2018 0.0261 0.0268 0.0258 0.0268 13,042,780 +0.00(+1.52%)
May 29, 2018 0.0280 0.0282 0.0259 0.0264 13,856,396 -0.00(-1.12%)
May 25, 2018 0.0267 0.0267 0.0267 0 +0.00(+0.85%)
May 24, 2018 0.0275 0.0300 0.0259 0.0265 13,724,659 +0.00(+1.44%)
May 23, 2018 0.0276 0.0280 0.0259 0.0261 23,234,124 -0.00(-3.69%)
May 22, 2018 0.0296 0.0300 0.0265 0.0271 32,813,484 -0.00(-4.24%)
May 21, 2018 0.0295 0.0300 0.0280 0.0283 26,542,040 -0.00(-0.70%)
May 18, 2018 0.0306 0.0310 0.0275 0.0285 53,450,604 -0.00(-5.63%)
May 17, 2018 0.0275 0.0305 0.0265 0.0302 66,771,336 +0.00(+9.82%)
May 16, 2018 0.0281 0.0286 0.0260 0.0275 43,450,708 -0.00(-0.72%)
May 15, 2018 0.0256 0.0279 0.0248 0.0277 53,426,908 +0.00(+8.63%)
May 14, 2018 0.0257 0.0267 0.0248 0.0255 16,902,234 +0.00(+1.59%)
May 11, 2018 0.0261 0.0269 0.0247 0.0251 20,039,300 -0.00(-2.33%)
May 10, 2018 0.0267 0.0270 0.0248 0.0257 27,594,960 +0.00(+0.78%)
May 09, 2018 0.0248 0.0255 0.0240 0.0255 26,117,058 +0.00(+8.05%)
May 08, 2018 0.0239 0.0248 0.0230 0.0236 21,580,120 +0.00(+2.61%)
May 07, 2018 0.0227 0.0235 0.0225 0.0230 11,787,455 +0.00(+2.22%)
May 04, 2018 0.0229 0.0237 0.0221 0.0225 18,943,256 -0.00(-0.88%)
May 03, 2018 0.0226 0.0237 0.0222 0.0227 12,394,874 -0.00(-1.73%)
May 02, 2018 0.0170 0.0283 0.0100 0.0231 29,168,192 -0.00(-3.75%)
May 01, 2018 0.0247 0.0253 0.0235 0.0240 21,598,214 -0.00(-2.76%)
Apr 30, 2018 0.0260 0.0260 0.0240 0.0247 16,460,602 +0.00(+1.98%)
Apr 27, 2018 0.0250 0.0255 0.0240 0.0242 19,167,530 -0.00(-2.42%)
Apr 26, 2018 0.0237 0.0249 0.0235 0.0248 18,505,992 +0.00(+5.53%)
Apr 25, 2018 0.0265 0.0270 0.0233 0.0235 32,515,396 -0.00(-9.62%)
Apr 24, 2018 0.0260 0.0273 0.0252 0.0260 34,724,112 +0.00(+3.17%)
Apr 23, 2018 0.0244 0.0259 0.0241 0.0252 27,605,630 +0.00(+4.56%)
Apr 20, 2018 0.0260 0.0269 0.0237 0.0241 25,337,252 +0.00(+2.12%)
Apr 19, 2018 0.0238 0.0244 0.0231 0.0236 16,402,867 +0.00(+0.85%)
Apr 18, 2018 0.0232 0.0239 0.0230 0.0234 15,307,474 +0.00(+0.43%)
Apr 17, 2018 0.0238 0.0245 0.0230 0.0233 29,371,172 +0.00(+0.00%)
Apr 16, 2018 0.0234 0.0240 0.0228 0.0233 23,371,448 +0.00(+2.19%)
Apr 13, 2018 0.0220 0.0232 0.0220 0.0228 35,753,112 +0.00(+2.70%)
Apr 12, 2018 0.0212 0.0225 0.0209 0.0222 20,977,324 +0.00(+5.21%)
Apr 11, 2018 0.0215 0.0224 0.0210 0.0211 12,959,699 -0.00(-4.09%)
Apr 10, 2018 0.0219 0.0228 0.0209 0.0220 15,311,138 -0.00(-2.22%)
Apr 09, 2018 0.0229 0.0229 0.0220 0.0225 15,545,135 +0.00(+1.35%)
Apr 06, 2018 0.0224 0.0232 0.0211 0.0222 8,831,662 -0.00(-1.77%)
Apr 05, 2018 0.0217 0.0231 0.0209 0.0226 15,619,646 +0.00(+7.62%)
Apr 04, 2018 0.0220 0.0230 0.0206 0.0210 9,730,029 -0.00(-1.41%)
Apr 03, 2018 0.0220 0.0226 0.0208 0.0213 24,150,620 -0.00(-3.18%)
Apr 02, 2018 0.0222 0.0249 0.0205 0.0220 23,941,486 -0.00(-8.33%)
Mar 29, 2018 0.0240 0.0240 0.0240 0 -0.00(-2.83%)
Mar 28, 2018 0.0252 0.0267 0.0245 0.0247 59,007,532 -0.00(-0.40%)
Mar 27, 2018 0.0238 0.0251 0.0229 0.0248 86,143,344 +0.00(+11.21%)
Mar 26, 2018 0.0204 0.0228 0.0203 0.0223 35,064,992 +0.00(+9.31%)
Mar 23, 2018 0.0203 0.0212 0.0200 0.0204 9,184,299 -0.00(-2.39%)
Mar 22, 2018 0.0208 0.0218 0.0200 0.0209 14,740,448 -0.00(-2.78%)
Mar 21, 2018 0.0208 0.0219 0.0202 0.0215 9,404,304 +0.00(+0.45%)
Mar 20, 2018 0.0204 0.0215 0.0202 0.0214 7,584,335 +0.00(+3.88%)
Mar 19, 2018 0.0204 0.0212 0.0204 0.0206 10,749,429 +0.00(+0.00%)
Mar 16, 2018 0.0209 0.0215 0.0201 0.0206 10,278,173 +0.00(+0.00%)
Mar 15, 2018 0.0205 0.0215 0.0201 0.0206 9,166,999 -0.00(-1.90%)
Mar 14, 2018 0.0205 0.0211 0.0203 0.0210 9,170,322 -0.00(-0.47%)
Mar 13, 2018 0.0209 0.0212 0.0200 0.0211 17,150,560 +0.00(+0.00%)
Mar 12, 2018 0.0219 0.0220 0.0207 0.0211 10,726,513 +0.00(+0.48%)
Mar 09, 2018 0.0215 0.0221 0.0205 0.0210 14,717,587 -0.00(-4.98%)
Mar 08, 2018 0.0250 0.0260 0.0212 0.0221 21,786,046 -0.00(-1.78%)
Mar 07, 2018 0.0217 0.0240 0.0210 0.0225 28,665,748 +0.00(+5.14%)
Mar 06, 2018 0.0208 0.0215 0.0200 0.0214 13,355,307 +0.00(+3.38%)
Mar 05, 2018 0.0200 0.0208 0.0200 0.0207 10,097,904 +0.00(+0.98%)
Mar 02, 2018 0.0203 0.0205 0.0199 0.0205 11,998,433 +0.00(+1.49%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.