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

Hempacco Co., Inc. - Common Stock (NQ: HPCO )

0.6201 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 5, 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 (%)
Sep 05, 2024 0.6201 0 -0.05(-7.46%)
Sep 04, 2024 0.7100 0.7100 0.6701 0.6701 39,676 -0.03(-4.45%)
Sep 03, 2024 0.7359 0.7400 0.7011 0.7013 12,624 -0.00(-0.27%)
Aug 30, 2024 0.7260 0.7398 0.7002 0.7032 13,113 -0.01(-1.75%)
Aug 29, 2024 0.7100 0.7315 0.6710 0.7157 22,496 -0.02(-3.00%)
Aug 28, 2024 0.7000 0.7378 0.7000 0.7378 22,126 +0.01(+1.49%)
Aug 27, 2024 0.7025 0.7670 0.7000 0.7270 18,017 +0.01(+1.17%)
Aug 26, 2024 0.7200 0.7800 0.7020 0.7186 54,393 -0.00(-0.15%)
Aug 23, 2024 0.7264 0.7264 0.6906 0.7197 5,889 +0.02(+2.76%)
Aug 22, 2024 0.6830 0.7100 0.6830 0.7004 27,845 +0.00(+0.06%)
Aug 21, 2024 0.6885 0.7266 0.6502 0.7000 21,148 +0.02(+2.99%)
Aug 20, 2024 0.7000 0.7000 0.5862 0.6797 31,287 -0.00(-0.01%)
Aug 19, 2024 0.6870 0.7196 0.6506 0.6798 110,709 +0.02(+2.38%)
Aug 16, 2024 0.6400 0.7000 0.6048 0.6640 59,753 +0.06(+10.63%)
Aug 15, 2024 0.6207 0.6398 0.5610 0.6002 55,411 -0.04(-6.20%)
Aug 14, 2024 0.5400 0.6400 0.5251 0.6399 237,958 +0.10(+18.50%)
Aug 13, 2024 0.5500 0.5638 0.5203 0.5400 16,408 -0.01(-1.82%)
Aug 12, 2024 0.4992 0.5987 0.4700 0.5500 69,243 +0.07(+14.58%)
Aug 09, 2024 0.5500 0.5700 0.4600 0.4800 49,635 -0.07(-12.90%)
Aug 08, 2024 0.5252 0.7467 0.4999 0.5511 155,954 +0.02(+4.02%)
Aug 07, 2024 0.5902 0.6000 0.4950 0.5298 60,562 -0.07(-11.70%)
Aug 06, 2024 0.6000 0.6200 0.5900 0.6000 18,344 -0.01(-1.28%)
Aug 05, 2024 0.6610 0.6610 0.5618 0.6078 123,751 -0.09(-13.17%)
Aug 02, 2024 0.7000 0.7692 0.7000 0.7000 11,189 -0.07(-8.94%)
Aug 01, 2024 0.7300 0.7698 0.7300 0.7687 4,526 -0.00(-0.14%)
Jul 31, 2024 0.7000 0.7899 0.6800 0.7698 36,024 +0.02(+2.64%)
Jul 30, 2024 0.7320 0.7789 0.6910 0.7500 17,613 +0.02(+2.46%)
Jul 29, 2024 0.8000 0.8000 0.7300 0.7320 18,089 -0.05(-5.99%)
Jul 26, 2024 0.8099 0.8100 0.7600 0.7786 11,579 +0.02(+2.45%)
Jul 25, 2024 0.7600 0.7700 0.7500 0.7600 11,894 +0.01(+1.31%)
Jul 24, 2024 0.7798 0.7798 0.7501 0.7502 1,780 -0.00(-0.24%)
Jul 23, 2024 0.7604 0.7798 0.7500 0.7520 3,876 -0.01(-1.05%)
Jul 22, 2024 0.7800 0.7801 0.7600 0.7600 2,051 -0.03(-3.38%)
Jul 19, 2024 0.7980 0.8000 0.7701 0.7866 2,952 +0.03(+3.50%)
Jul 18, 2024 0.8096 0.8098 0.7599 0.7600 28,067 -0.02(-2.58%)
Jul 17, 2024 0.7548 0.8200 0.7548 0.7801 52,000 +0.02(+2.62%)
Jul 16, 2024 0.7340 0.7660 0.7318 0.7602 5,813 -0.01(-1.03%)
Jul 15, 2024 0.7626 0.7893 0.7211 0.7681 9,836 +0.02(+2.41%)
Jul 12, 2024 0.7300 0.7798 0.7200 0.7500 29,376 +0.04(+5.49%)
Jul 11, 2024 0.7499 0.7626 0.7000 0.7110 26,193 -0.02(-3.15%)
Jul 10, 2024 0.7701 0.7801 0.7111 0.7341 33,895 -0.06(-7.10%)
Jul 09, 2024 0.8251 0.8497 0.7800 0.7902 25,793 -0.04(-5.35%)
Jul 08, 2024 0.8000 0.8440 0.8000 0.8349 10,735 +0.01(+1.82%)
Jul 05, 2024 0.8399 0.8481 0.8035 0.8200 7,289 +0.00(+0.00%)
Jul 03, 2024 0.8301 0.8325 0.7980 0.8200 7,855 +0.00(+0.44%)
Jul 02, 2024 0.8496 0.8496 0.8150 0.8164 10,019 -0.01(-1.64%)
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.