Do You Like Swing Trading?
Learn how we win with easy 3-5 day holds.
Be 'active' in the market while NOT being tied to your desk.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Hemp Inc (HEMP)

$ 0.0053 0.00 (0.00%) Volume: 19.04m 3:57 PM EDT 13-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/13/20 0.0055 0.0055 0.005 0.0053 19.04m 0.00 0.00% 0.0053 101.35k 366
08/12/20 0.0054 0.0055 0.005 0.0053 19.87m -0.0001 -1.85% 0.0053 102.67k 479
08/11/20 0.0061 0.0064 0.0051 0.0054 42.99m -0.0007 -11.48% 0.0054 247.99k 698
08/10/20 0.0055 0.0065 0.0055 0.0061 70.09m 0.00065 11.93% 0.0061 427.54k 968
08/07/20 0.0051 0.0056 0.0051 0.00545 38.73m 0.00035 6.86% 0.00545 207.15k 609
08/06/20 0.005 0.0056 0.0049 0.0051 29.57m 0.0001 2.00% 0.0051 149.99k 571
08/05/20 0.0053 0.0053 0.0048 0.005 15.29m 0.00 0.00% 0.005 75.64k 319
08/04/20 0.005 0.0051 0.0045 0.005 13.47m 0.00 0.00% 0.005 66.33k 378
08/03/20 0.0053 0.0053 0.0047 0.005 23.41m 0.00 0.00% 0.005 117.58k 444
07/31/20 0.005 0.0052 0.005 0.005 12.4m -0.0002 -3.85% 0.005 63.4k 295
07/30/20 0.0045 0.0052 0.0045 0.0052 20.65m 0.0001 1.96% 0.0052 104.14k 293
07/29/20 0.0052 0.0053 0.005 0.0051 24.8m -0.0001 -1.92% 0.0051 125.9k 289
07/28/20 0.0054 0.0054 0.005 0.0052 13.14m -0.00005 -0.95% 0.0052 67.81k 290
07/27/20 0.0051 0.0053 0.005 0.00525 14.81m 0.00005 0.96% 0.00525 76.46k 335
07/24/20 0.0052 0.0054 0.0051 0.0052 13.71m 0.00 0.00% 0.0052 71.44k 244
07/23/20 0.0056 0.0056 0.005 0.0052 11.88m 0.00 0.00% 0.0052 62.11k 274
07/22/20 0.0052 0.0055 0.0051 0.0052 14.13m 0.00 0.00% 0.0052 74.13k 331
07/21/20 0.0055 0.0055 0.005 0.0052 27.55m -0.00005 -0.95% 0.0052 143.08k 400
07/20/20 0.0054 0.0056 0.0051 0.00525 30.38m -0.0003 -5.41% 0.00525 161.51k 415
07/17/20 0.0055 0.0058 0.0054 0.00555 16.07m -0.00005 -0.89% 0.00555 88.97k 334
07/16/20 0.0056 0.0059 0.0055 0.0056 15.99m -0.00015 -2.61% 0.0056 89.91k 278
07/15/20 0.0059 0.0059 0.0056 0.00575 17.52m -0.00015 -2.54% 0.00575 100.55k 312
07/14/20 0.0055 0.0059 0.0055 0.0059 10.06m 0.0001 1.72% 0.0059 57.71k 254