Skip to main content
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 (%)
Apr 11, 2023 0.0050 0 +0.00(+0.00%)
Apr 10, 2023 0.0050 0.0050 0.0050 0.0050 200 -0.02(-83.28%)
Mar 29, 2023 0.0299 0 +0.00(+13.69%)
Mar 22, 2023 0.0263 0 -0.01(-17.81%)
Feb 24, 2023 0.0320 0 -0.00(-7.25%)
Feb 16, 2023 0.0345 0 -0.00(-11.99%)
Feb 15, 2023 0.0210 0.0392 0.0100 0.0392 34,540 +0.01(+56.80%)
Feb 14, 2023 0.0250 0.0250 0.0210 0.0250 14,679 +0.00(+8.70%)
Feb 13, 2023 0.0220 0.0248 0.0220 0.0230 6,051 +0.00(+4.55%)
Feb 10, 2023 0.0240 0.0250 0.0210 0.0220 69,413 +0.00(+4.76%)
Feb 09, 2023 0.0259 0.0298 0.0210 0.0210 165,930 -0.01(-29.53%)
Feb 08, 2023 0.0300 0.0300 0.0298 0.0298 17,200 -0.00(-0.67%)
Feb 07, 2023 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+5.63%)
Feb 06, 2023 0.0300 0.0300 0.0284 0.0284 16,400 -0.00(-5.33%)
Feb 03, 2023 0.0260 0.0300 0.0260 0.0300 12,034 +0.00(+0.00%)
Feb 02, 2023 0.0300 0.0345 0.0252 0.0300 469,697 +0.00(+0.33%)
Feb 01, 2023 0.0530 0.0530 0.0223 0.0299 989,720 -0.02(-45.44%)
Jan 31, 2023 0.0558 0.0558 0.0361 0.0548 111,800 -0.00(-2.14%)
Jan 30, 2023 0.0480 0.0560 0.0480 0.0560 660 +0.00(+0.00%)
Jan 27, 2023 0.0450 0.0560 0.0400 0.0560 109,890 +0.01(+16.67%)
Jan 26, 2023 0.0400 0.0559 0.0400 0.0480 8,970 -0.00(-3.42%)
Jan 25, 2023 0.0400 0.0559 0.0400 0.0497 15,900 -0.01(-11.25%)
Jan 24, 2023 0.0400 0.0560 0.0400 0.0560 39,122 +0.00(+0.36%)
Jan 23, 2023 0.0480 0.0559 0.0480 0.0558 1,108 -0.00(-0.36%)
Jan 20, 2023 0.0574 0.0574 0.0400 0.0560 22,190 -0.00(-2.44%)
Jan 19, 2023 0.0576 0.0576 0.0305 0.0574 38,915 +0.01(+30.75%)
Jan 18, 2023 0.0578 0.0578 0.0258 0.0439 13,133 -0.01(-12.20%)
Jan 17, 2023 0.0498 0.0584 0.0498 0.0500 12,000 +0.01(+19.05%)
Jan 13, 2023 0.0479 0.0500 0.0318 0.0420 11,670 +0.00(+0.00%)
Jan 12, 2023 0.0346 0.0450 0.0251 0.0420 43,507 +0.00(+12.00%)
Jan 11, 2023 0.0440 0.0440 0.0251 0.0375 18,393 +0.00(+0.00%)
Jan 10, 2023 0.0374 0.0498 0.0252 0.0375 18,002 +0.00(+8.07%)
Jan 09, 2023 0.0229 0.0385 0.0229 0.0347 27,380 +0.01(+36.08%)
Jan 06, 2023 0.0213 0.0383 0.0213 0.0255 98,500 -0.01(-33.59%)
Jan 04, 2023 0.0384 0 -0.00(-3.52%)
Jan 03, 2023 0.0400 0.0400 0.0205 0.0398 19,563 +0.00(+13.71%)
Dec 30, 2022 0.0394 0.0394 0.0205 0.0350 28,337 +0.01(+38.34%)
Dec 29, 2022 0.0253 0.0300 0.0205 0.0253 174,135 -0.00(-12.76%)
Dec 28, 2022 0.0251 0.0300 0.0214 0.0290 111,900 +0.00(+0.00%)
Dec 27, 2022 0.0210 0.0290 0.0201 0.0290 23,330 +0.01(+38.10%)
Dec 23, 2022 0.0217 0.0290 0.0207 0.0210 87,287 -0.01(-27.59%)
Dec 22, 2022 0.0212 0.0300 0.0210 0.0290 171,622 -0.01(-27.50%)
Dec 20, 2022 0.0400 0 +0.00(+0.00%)
Dec 19, 2022 0.0326 0.0400 0.0213 0.0400 41,046 +0.00(+0.00%)
Dec 16, 2022 0.0318 0.0424 0.0297 0.0400 29,920 +0.00(+3.90%)
Dec 15, 2022 0.0280 0.0385 0.0259 0.0385 96,240 +0.01(+18.46%)
Dec 14, 2022 0.0328 0.0365 0.0251 0.0325 102,275 -0.00(-5.80%)
Dec 13, 2022 0.0300 0.0430 0.0250 0.0345 295,447 -0.00(-9.21%)
Dec 12, 2022 0.0397 0.0397 0.0270 0.0380 176,901 +0.00(+8.57%)
Dec 09, 2022 0.0315 0.0397 0.0300 0.0350 150,500 +0.00(+0.00%)
Dec 08, 2022 0.0450 0.0500 0.0350 0.0350 75,315 -0.00(-12.50%)
Dec 07, 2022 0.0400 0.0413 0.0400 0.0400 25,608 -0.00(-5.88%)
Dec 06, 2022 0.0403 0.0425 0.0400 0.0425 12,160 +0.00(+2.91%)
Dec 05, 2022 0.0450 0.0450 0.0413 0.0413 3,387 -0.01(-17.40%)
Dec 02, 2022 0.0450 0.0500 0.0402 0.0500 145,500 +0.01(+25.00%)
Dec 01, 2022 0.0480 0.0480 0.0360 0.0400 184,577 +0.00(+14.29%)
Nov 30, 2022 0.0433 0.0500 0.0350 0.0350 82,973 -0.00(-12.50%)
Nov 29, 2022 0.0400 0.0500 0.0400 0.0400 98,753 +0.00(+0.00%)
Nov 28, 2022 0.0410 0.0500 0.0400 0.0400 54,175 -0.02(-32.20%)
Nov 25, 2022 0.0440 0.0600 0.0400 0.0590 29,765 +0.01(+34.09%)
Nov 23, 2022 0.0709 0.0709 0.0270 0.0440 229,035 -0.02(-27.87%)
Nov 22, 2022 0.0500 0.0610 0.0500 0.0610 51,344 +0.02(+52.50%)
Nov 21, 2022 0.0410 0.0455 0.0400 0.0400 18,441 -0.00(-0.50%)
Nov 18, 2022 0.0451 0.0490 0.0368 0.0402 80,468 -0.01(-19.60%)
Nov 17, 2022 0.0499 0.0500 0.0400 0.0500 138,915 +0.01(+11.11%)
Nov 16, 2022 0.0341 0.0499 0.0341 0.0450 43,000 +0.01(+16.88%)
Nov 14, 2022 0.0385 276 -0.00(-3.75%)
Nov 11, 2022 0.0376 0.0400 0.0375 0.0400 11,453 +0.00(+14.29%)
Nov 10, 2022 0.0325 0.0400 0.0302 0.0350 267,785 -0.00(-12.50%)
Nov 09, 2022 0.0253 0.0400 0.0253 0.0400 58,194 +0.00(+0.00%)
Nov 08, 2022 0.0370 0.0400 0.0233 0.0400 278,321 +0.00(+14.29%)
Nov 07, 2022 0.0216 0.0400 0.0216 0.0350 64,269 +0.00(+2.94%)
Nov 04, 2022 0.0300 0.0400 0.0209 0.0340 131,700 +0.00(+13.33%)
Nov 03, 2022 0.0255 0.0300 0.0209 0.0300 14,819 +0.00(+0.00%)
Nov 02, 2022 0.0189 0.0300 0.0189 0.0300 23,180 +0.00(+1.01%)
Nov 01, 2022 0.0251 0.0300 0.0211 0.0297 28,965 +0.00(+0.00%)
Oct 31, 2022 0.0300 0.0300 0.0201 0.0297 13,163 -0.00(-1.00%)
Oct 28, 2022 0.0220 0.0300 0.0211 0.0300 411,475 +0.00(+15.38%)
Oct 27, 2022 0.0335 0.0392 0.0220 0.0260 388,650 -0.01(-25.71%)
Oct 26, 2022 0.0300 0.0350 0.0240 0.0350 183,004 +0.00(+0.00%)
Oct 25, 2022 0.0349 0.0400 0.0349 0.0350 44,400 +0.00(+0.00%)
Oct 24, 2022 0.0380 0.0380 0.0350 0.0350 81,300 +0.00(+0.00%)
Oct 21, 2022 0.0400 0.0400 0.0350 0.0350 5,700 -0.00(-12.50%)
Oct 20, 2022 0.0300 0.0400 0.0300 0.0400 18,001 +0.00(+14.29%)
Oct 18, 2022 0.0350 0 -0.00(-0.28%)
Oct 17, 2022 0.0351 0.0351 0.0305 0.0351 10,320 -0.00(-12.25%)
Oct 14, 2022 0.0326 0.0400 0.0238 0.0400 37,024 +0.00(+0.76%)
Oct 13, 2022 0.0340 0.0400 0.0302 0.0397 19,568 +0.00(+7.30%)
Oct 12, 2022 0.0308 0.0370 0.0308 0.0370 8,300 -0.00(-7.50%)
Oct 11, 2022 0.0305 0.0400 0.0275 0.0400 5,485 +0.00(+0.76%)
Oct 10, 2022 0.0305 0.0397 0.0305 0.0397 201 +0.01(+31.46%)
Oct 07, 2022 0.0200 0.0375 0.0200 0.0302 115,905 +0.00(+0.67%)
Oct 06, 2022 0.0500 0.0500 0.0288 0.0300 4,717 -0.01(-25.00%)
Oct 05, 2022 0.0410 0.0498 0.0350 0.0400 9,641 -0.00(-6.54%)
Oct 04, 2022 0.0428 0.0428 0.0428 0.0428 3,300 +0.00(+9.18%)
Oct 03, 2022 0.0650 0.0650 0.0392 0.0392 16,438 -0.01(-12.89%)
Sep 30, 2022 0.0400 0.0660 0.0400 0.0450 1,268 +0.00(+12.50%)
Sep 29, 2022 0.0390 0.0428 0.0390 0.0400 3,700 +0.01(+21.21%)
Sep 28, 2022 0.0400 0.0498 0.0330 0.0330 44,936 -0.00(-5.71%)
Sep 27, 2022 0.0500 0.0500 0.0350 0.0350 51,445 -0.01(-30.00%)
Sep 26, 2022 0.0453 0.0500 0.0450 0.0500 54,401 -0.00(-5.30%)
Sep 23, 2022 0.0490 0.0530 0.0450 0.0528 1,733 -0.00(-0.38%)
Sep 22, 2022 0.0525 0.0598 0.0450 0.0530 2,205 -0.01(-11.67%)
Sep 21, 2022 0.0450 0.0600 0.0450 0.0600 9,653 +0.00(+4.35%)
Sep 20, 2022 0.0610 0.0610 0.0450 0.0575 8,292 -0.00(-1.54%)
Sep 19, 2022 0.0592 0.0598 0.0468 0.0584 10,500 +0.01(+12.31%)
Sep 16, 2022 0.0550 0.0583 0.0520 0.0520 50,702 -0.00(-6.47%)
Sep 15, 2022 0.0650 0.0749 0.0550 0.0556 57,761 -0.00(-0.71%)
Sep 14, 2022 0.0655 0.0655 0.0450 0.0560 30,218 -0.01(-14.50%)
Sep 13, 2022 0.0655 0.0655 0.0560 0.0655 23,565 -0.01(-12.67%)
Sep 12, 2022 0.0665 0.0770 0.0600 0.0750 3,680 +0.00(+7.14%)
Sep 09, 2022 0.0630 0.0700 0.0600 0.0700 4,742 +0.00(+0.43%)
Sep 08, 2022 0.0643 0.0697 0.0643 0.0697 2,277 +0.00(+1.16%)
Sep 07, 2022 0.0689 0.0689 0.0600 0.0689 13,806 -0.01(-13.77%)
Sep 06, 2022 0.0799 0.0799 0.0603 0.0799 14,752 +0.00(+0.00%)
Sep 02, 2022 0.0601 0.0799 0.0601 0.0799 25,901 +0.00(+6.53%)
Sep 01, 2022 0.0775 0.0801 0.0600 0.0750 51,436 +0.00(+0.00%)
Aug 31, 2022 0.0895 0.0895 0.0600 0.0750 30,035 +0.00(+0.27%)
Aug 30, 2022 0.0752 0.0752 0.0600 0.0748 59,645 -0.01(-14.51%)
Aug 29, 2022 0.0800 0.1000 0.0776 0.0875 82,359 -0.01(-6.82%)
Aug 26, 2022 0.0801 0.0950 0.0601 0.0939 9,509 +0.03(+56.50%)
Aug 25, 2022 0.0840 0.1000 0.0600 0.0600 57,543 -0.02(-28.57%)
Aug 24, 2022 0.0840 0.0840 0.0600 0.0840 4,471 +0.00(+0.00%)
Aug 23, 2022 0.0561 0.0840 0.0500 0.0840 43,035 +0.03(+50.00%)
Aug 22, 2022 0.0558 0.0660 0.0558 0.0560 3,468 -0.00(-6.67%)
Aug 19, 2022 0.0612 0.0840 0.0450 0.0600 26,770 -0.01(-17.36%)
Aug 18, 2022 0.0726 0.0743 0.0582 0.0726 74,746 -0.01(-13.57%)
Aug 17, 2022 0.0541 0.0840 0.0541 0.0840 994 +0.00(+5.40%)
Aug 16, 2022 0.0540 0.0840 0.0540 0.0797 5,010 +0.00(+0.00%)
Aug 15, 2022 0.0800 0.0800 0.0440 0.0797 87,990 +0.00(+0.00%)
Aug 12, 2022 0.0845 0.0900 0.0420 0.0797 65,817 +0.00(+6.27%)
Aug 11, 2022 0.0873 0.1000 0.0490 0.0750 29,252 -0.01(-11.76%)
Aug 10, 2022 0.0875 0.0875 0.0675 0.0850 61,010 -0.00(-2.86%)
Aug 09, 2022 0.0750 0.0875 0.0750 0.0875 39,755 +0.00(+0.00%)
Aug 08, 2022 0.0894 0.0894 0.0700 0.0875 46,945 +0.00(+0.00%)
Aug 05, 2022 0.0752 0.0876 0.0750 0.0875 13,133 +0.01(+7.36%)
Aug 04, 2022 0.0557 0.0880 0.0440 0.0815 35,085 +0.00(+2.26%)
Aug 03, 2022 0.0775 0.0797 0.0670 0.0797 22,030 -0.00(-0.38%)
Aug 02, 2022 0.0610 0.0800 0.0590 0.0800 24,902 +0.01(+9.29%)
Aug 01, 2022 0.0750 0.0750 0.0650 0.0732 109,789 -0.01(-8.50%)
Jul 29, 2022 0.0857 0.0857 0.0615 0.0800 3,680 -0.00(-4.88%)
Jul 28, 2022 0.0826 0.1000 0.0680 0.0841 16,846 -0.01(-6.56%)
Jul 27, 2022 0.0900 0.0900 0.0620 0.0900 24,916 +0.01(+15.38%)
Jul 26, 2022 0.0729 0.1000 0.0440 0.0780 19,811 -0.02(-17.46%)
Jul 25, 2022 0.0700 0.0945 0.0700 0.0945 12,332 +0.02(+31.25%)
Jul 22, 2022 0.0997 0.0997 0.0540 0.0720 9,100 -0.00(-6.37%)
Jul 21, 2022 0.0749 0.0997 0.0500 0.0769 13,710 +0.00(+2.67%)
Jul 20, 2022 0.0729 0.0749 0.0440 0.0749 50,620 -0.00(-3.23%)
Jul 19, 2022 0.1000 0.1000 0.0550 0.0774 10,035 -0.01(-14.00%)
Jul 18, 2022 0.0996 0.0996 0.0700 0.0900 12,300 -0.01(-9.64%)
Jul 15, 2022 0.1000 0.1000 0.0460 0.0996 11,334 +0.02(+22.96%)
Jul 14, 2022 0.0644 0.0990 0.0490 0.0810 15,244 -0.02(-18.18%)
Jul 13, 2022 0.0454 0.1000 0.0404 0.0990 23,226 +0.05(+121.48%)
Jul 12, 2022 0.0399 0.0490 0.0399 0.0447 6,506 +0.01(+14.32%)
Jul 11, 2022 0.0330 0.0400 0.0330 0.0391 37,355 -0.00(-8.00%)
Jul 08, 2022 0.0400 0.0438 0.0400 0.0425 48,160 -0.00(-10.53%)
Jul 07, 2022 0.0506 0.0506 0.0400 0.0475 102,611 -0.00(-8.83%)
Jul 06, 2022 0.0400 0.0550 0.0400 0.0521 7,829 -0.00(-5.27%)
Jul 05, 2022 0.0501 0.0550 0.0436 0.0550 43,308 -0.00(-6.78%)
Jul 01, 2022 0.0599 0.0679 0.0451 0.0590 15,500 +0.00(+5.36%)
Jun 30, 2022 0.0530 0.0680 0.0490 0.0560 120,066 -0.01(-12.50%)
Jun 29, 2022 0.0579 0.0707 0.0490 0.0640 387,040 +0.00(+0.79%)
Jun 28, 2022 0.0565 0.0712 0.0501 0.0635 114,695 +0.01(+24.27%)
Jun 27, 2022 0.0607 0.0712 0.0501 0.0511 36,340 -0.01(-22.58%)
Jun 24, 2022 0.0645 0.0750 0.0500 0.0660 80,369 -0.01(-7.56%)
Jun 23, 2022 0.0640 0.0714 0.0500 0.0714 51,968 +0.01(+17.05%)
Jun 22, 2022 0.0625 0.0625 0.0500 0.0610 57,392 +0.01(+22.00%)
Jun 21, 2022 0.0550 0.0686 0.0500 0.0500 3,653 -0.00(-1.57%)
Jun 17, 2022 0.0615 0.0810 0.0508 0.0508 44,663 -0.01(-15.33%)
Jun 16, 2022 0.0650 0.0676 0.0575 0.0600 26,369 +0.00(+2.56%)
Jun 15, 2022 0.0645 0.0736 0.0540 0.0585 69,460 +0.00(+6.17%)
Jun 14, 2022 0.0700 0.0700 0.0551 0.0551 195,558 -0.01(-13.91%)
Jun 13, 2022 0.0678 0.0716 0.0584 0.0640 80,391 -0.01(-13.51%)
Jun 10, 2022 0.0678 0.0800 0.0660 0.0740 67,642 +0.01(+9.14%)
Jun 09, 2022 0.0675 0.0709 0.0640 0.0678 67,245 -0.00(-4.64%)
Jun 08, 2022 0.0640 0.0758 0.0640 0.0711 89,386 +0.00(+2.01%)
Jun 07, 2022 0.0600 0.0750 0.0600 0.0697 136,882 -0.01(-10.76%)
Jun 06, 2022 0.0590 0.0800 0.0590 0.0781 164,615 +0.01(+10.47%)
Jun 03, 2022 0.0790 0.0810 0.0625 0.0707 123,653 -0.00(-2.48%)
Jun 02, 2022 0.0788 0.0810 0.0675 0.0725 23,935 +0.00(+0.00%)
Jun 01, 2022 0.0679 0.0812 0.0650 0.0725 171,573 -0.01(-9.15%)
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%)
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.