Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hempfusion Wellness Inc (TSU: CBD-U )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 7, 2022 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 (%)
Oct 29, 2021 0.1650 0.1700 0.1600 0.1650 178,874 -0.01(-2.94%)
Oct 28, 2021 0.1800 0.1850 0.1650 0.1700 541,826 -0.01(-5.56%)
Oct 27, 2021 0.1950 0.2000 0.1800 0.1800 100,844 -0.01(-5.26%)
Oct 26, 2021 0.1950 0.1900 78,990 -0.01(-2.56%)
Oct 25, 2021 0.2000 0.2000 0.1900 0.1950 197,741 +0.00(+0.00%)
Oct 22, 2021 0.1950 0.1950 0.1950 0.1950 8,701 -0.01(-4.88%)
Oct 21, 2021 0.2150 0.2150 0.1950 0.2050 66,035 +0.00(+0.00%)
Oct 20, 2021 0.2250 0.2250 0.2050 0.2050 136,060 -0.01(-2.38%)
Oct 19, 2021 0.1950 0.2100 0.1950 0.2100 118,002 +0.02(+10.53%)
Oct 18, 2021 0.1950 0.1950 0.1900 0.1900 69,762 -0.01(-5.00%)
Oct 15, 2021 0.1900 0.2000 0.1900 0.2000 71,932 +0.01(+2.56%)
Oct 14, 2021 0.1950 0.2000 0.1900 0.1950 243,006 -0.01(-4.88%)
Oct 13, 2021 0.2000 0.2100 0.1950 0.2050 236,936 +0.00(+0.00%)
Oct 12, 2021 0.2200 0.2200 0.2000 0.2050 115,114 -0.01(-4.65%)
Oct 08, 2021 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
Oct 07, 2021 0.2100 0.2250 0.2000 0.2000 75,711 -0.01(-4.76%)
Oct 06, 2021 0.2250 0.2250 0.2000 0.2100 180,559 +0.00(+0.00%)
Oct 05, 2021 0.2100 0.2250 0.2000 0.2100 184,418 -0.01(-4.55%)
Oct 04, 2021 0.2350 0.2350 0.2000 0.2200 112,855 -0.02(-10.20%)
Oct 01, 2021 0.2450 0.2450 0.2250 0.2450 40,142 +0.01(+2.08%)
Sep 30, 2021 0.2300 0.2550 0.2150 0.2400 191,368 +0.03(+14.29%)
Sep 29, 2021 0.2200 0.2350 0.2100 0.2100 24,262 -0.02(-8.70%)
Sep 28, 2021 0.2400 0.2400 0.2100 0.2300 99,815 -0.01(-6.12%)
Sep 27, 2021 0.2250 0.2450 0.1900 0.2450 538,625 +0.01(+4.26%)
Sep 24, 2021 0.2400 0.2400 0.2150 0.2350 87,661 +0.00(+0.00%)
Sep 23, 2021 0.2300 0.2400 0.2200 0.2350 124,202 +0.00(+2.17%)
Sep 22, 2021 0.2000 0.2300 0.2000 0.2300 58,043 +0.02(+6.98%)
Sep 21, 2021 0.2000 0.2150 0.1950 0.2150 135,017 -0.01(-2.27%)
Sep 20, 2021 0.2350 0.2350 0.1950 0.2200 72,371 -0.01(-6.38%)
Sep 17, 2021 0.2250 0.2450 0.2150 0.2350 237,008 +0.00(+2.17%)
Sep 16, 2021 0.1950 0.2300 0.1950 0.2300 82,735 +0.03(+12.20%)
Sep 15, 2021 0.1900 0.2050 0.1900 0.2050 166,623 +0.01(+5.13%)
Sep 14, 2021 0.2000 0.2150 0.1950 0.1950 265,041 -0.02(-9.30%)
Sep 13, 2021 0.2200 0.2200 0.2050 0.2150 43,899 +0.01(+7.50%)
Sep 10, 2021 0.2150 0.2400 0.2000 0.2000 174,683 -0.02(-9.09%)
Sep 09, 2021 0.2400 0.2400 0.2150 0.2200 207,772 +0.00(+0.00%)
Sep 08, 2021 0.2400 0.2400 0.2200 0.2200 124,080 -0.01(-4.35%)
Sep 07, 2021 0.2250 0.2400 0.2200 0.2300 148,911 -0.00(-2.13%)
Sep 03, 2021 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Sep 02, 2021 0.2400 0.2450 0.2250 0.2400 67,115 -0.01(-2.04%)
Sep 01, 2021 0.2350 0.2450 0.2350 0.2450 34,942 +0.01(+2.08%)
Aug 31, 2021 0.2400 0.2400 0.2300 0.2400 115,375 -0.01(-2.04%)
Aug 30, 2021 0.2700 0.2700 0.2250 0.2450 297,995 -0.03(-9.26%)
Aug 27, 2021 0.2450 0.3050 0.2450 0.2700 758,123 +0.03(+12.50%)
Aug 26, 2021 0.2450 0.2500 0.2250 0.2400 147,039 +0.01(+2.13%)
Aug 25, 2021 0.2000 0.2350 0.1950 0.2350 708,292 +0.03(+17.50%)
Aug 24, 2021 0.2000 0.2100 0.1900 0.2000 111,986 -0.01(-4.76%)
Aug 23, 2021 0.2000 0.2100 0.1950 0.2100 143,933 +0.00(+0.00%)
Aug 20, 2021 0.2100 0.2100 0.1950 0.2100 154,839 +0.00(+0.00%)
Aug 19, 2021 0.2100 0.2200 0.2000 0.2100 132,656 +0.00(+0.00%)
Aug 18, 2021 0.2250 0.2250 0.2100 0.2100 130,724 -0.02(-6.67%)
Aug 17, 2021 0.2300 0.2400 0.2100 0.2250 553,188 -0.01(-6.25%)
Aug 16, 2021 0.2500 0.2500 0.2200 0.2400 218,332 -0.01(-4.00%)
Aug 13, 2021 0.2400 0.2550 0.2350 0.2500 134,711 +0.01(+4.17%)
Aug 12, 2021 0.2400 0.2500 0.2400 0.2400 38,018 -0.02(-5.88%)
Aug 11, 2021 0.2450 0.2650 0.2400 0.2550 136,538 -0.01(-1.92%)
Aug 10, 2021 0.2650 0.2650 0.2500 0.2600 71,662 +0.00(+0.00%)
Aug 09, 2021 0.2600 0.2600 0.2200 0.2600 394,466 -0.01(-1.89%)
Aug 06, 2021 0.2600 0.2750 0.2300 0.2650 268,856 +0.00(+0.00%)
Aug 05, 2021 0.2600 0.2700 0.2550 0.2650 443,528 +0.01(+1.92%)
Aug 04, 2021 0.2650 0.2650 0.2550 0.2600 257,807 -0.01(-3.70%)
Aug 03, 2021 0.2900 0.2900 0.2550 0.2700 64,331 -0.01(-5.26%)
Jul 30, 2021 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Jul 29, 2021 0.2750 0.2950 0.2650 0.2850 202,295 +0.00(+1.79%)
Jul 28, 2021 0.2550 0.2800 0.2500 0.2800 135,478 +0.03(+9.80%)
Jul 27, 2021 0.2850 0.2850 0.2500 0.2550 135,925 -0.02(-5.56%)
Jul 26, 2021 0.2600 0.2700 0.2500 0.2700 99,820 -0.01(-3.57%)
Jul 23, 2021 0.2900 0.2900 0.2600 0.2800 37,708 +0.01(+1.82%)
Jul 22, 2021 0.3150 0.3300 0.2550 0.2750 273,329 -0.03(-9.84%)
Jul 21, 2021 0.2950 0.3200 0.2900 0.3050 98,960 +0.02(+8.93%)
Jul 20, 2021 0.2850 0.2850 0.2700 0.2800 78,661 +0.01(+1.82%)
Jul 19, 2021 0.2900 0.2900 0.2550 0.2750 260,637 -0.01(-5.17%)
Jul 16, 2021 0.3000 0.3000 0.2800 0.2900 91,856 -0.01(-3.33%)
Jul 15, 2021 0.3150 0.3150 0.2800 0.3000 187,595 +0.01(+1.69%)
Jul 14, 2021 0.2800 0.3150 0.2800 0.2950 204,601 -0.01(-1.67%)
Jul 13, 2021 0.3400 0.3500 0.2900 0.3000 533,583 -0.05(-14.29%)
Jul 12, 2021 0.3300 0.3500 0.3200 0.3500 151,089 +0.00(+0.00%)
Jul 09, 2021 0.3300 0.3500 0.3150 0.3500 167,457 +0.00(+0.00%)
Jul 08, 2021 0.3000 0.3500 0.2900 0.3500 383,570 +0.03(+11.11%)
Jul 07, 2021 0.3200 0.3250 0.2850 0.3150 1,291,655 -0.03(-10.00%)
Jul 06, 2021 0.3600 0.3700 0.3200 0.3500 673,160 -0.02(-5.41%)
Jul 05, 2021 0.3800 0.3800 0.3600 0.3700 59,605 -0.02(-3.90%)
Jul 02, 2021 0.3850 0.3850 0.3700 0.3850 127,162 +0.01(+2.67%)
Jun 30, 2021 0.3750 0.3750 0.3750 0 -0.01(-2.60%)
Jun 29, 2021 0.4250 0.4250 0.3700 0.3850 220,937 -0.02(-4.94%)
Jun 28, 2021 0.4300 0.4300 0.3850 0.4050 149,153 -0.02(-5.81%)
Jun 25, 2021 0.4750 0.5100 0.4050 0.4300 251,658 -0.04(-9.47%)
Jun 24, 2021 0.3950 0.4750 0.3650 0.4750 507,895 +0.11(+31.94%)
Jun 23, 2021 0.3500 0.3950 0.3500 0.3600 119,435 -0.03(-6.49%)
Jun 22, 2021 0.3950 0.4000 0.3500 0.3850 294,540 +0.01(+1.32%)
Jun 21, 2021 0.4050 0.4050 0.3800 0.3800 92,538 -0.02(-3.80%)
Jun 18, 2021 0.4200 0.4200 0.3850 0.3950 103,260 -0.02(-5.95%)
Jun 17, 2021 0.4450 0.4700 0.3600 0.4200 346,080 -0.04(-8.70%)
Jun 16, 2021 0.4750 0.4750 0.4350 0.4600 213,309 -0.01(-3.16%)
Jun 15, 2021 0.5000 0.5000 0.4600 0.4750 230,545 -0.03(-5.00%)
Jun 14, 2021 0.5100 0.5100 0.4700 0.5000 133,883 -0.01(-1.96%)
Jun 11, 2021 0.5300 0.5300 0.4950 0.5100 184,724 -0.02(-3.77%)
Jun 10, 2021 0.5300 0.5300 0.5200 0.5300 144,673 -0.02(-3.64%)
Jun 09, 2021 0.5700 0.5700 0.5200 0.5500 191,267 -0.01(-1.79%)
Jun 08, 2021 0.5500 0.5900 0.5500 0.5600 116,259 -0.01(-1.75%)
Jun 07, 2021 0.6300 0.6500 0.5400 0.5700 245,325 -0.04(-6.56%)
Jun 04, 2021 0.6300 0.6400 0.5900 0.6100 86,118 -0.04(-6.15%)
Jun 03, 2021 0.6000 0.6500 0.5800 0.6500 227,911 +0.05(+8.33%)
Jun 02, 2021 0.5800 0.6000 0.5600 0.6000 245,270 +0.04(+7.14%)
Jun 01, 2021 0.6900 0.7000 0.5400 0.5600 827,851 -0.13(-18.84%)
May 31, 2021 0.7000 0.7000 0.6500 0.6900 57,940 -0.01(-1.43%)
May 28, 2021 0.7500 0.7500 0.6800 0.7000 286,564 -0.05(-6.67%)
May 27, 2021 0.7900 0.7900 0.7100 0.7500 132,351 -0.04(-5.06%)
May 26, 2021 0.7900 0.8000 0.7500 0.7900 90,773 -0.01(-1.25%)
May 25, 2021 0.7500 0.8200 0.7500 0.8000 107,352 +0.06(+8.11%)
May 21, 2021 0.7400 0.7400 0.7400 0 -0.06(-7.50%)
May 20, 2021 0.7600 0.8000 0.7300 0.8000 61,389 +0.07(+9.59%)
May 19, 2021 0.7600 0.7800 0.7100 0.7300 110,645 -0.06(-7.59%)
May 18, 2021 0.7700 0.7900 0.7100 0.7900 40,610 -0.01(-1.25%)
May 17, 2021 0.7700 0.8500 0.7600 0.8000 179,655 +0.06(+8.11%)
May 14, 2021 0.7400 0.7400 0.6900 0.7400 89,705 +0.00(+0.00%)
May 13, 2021 0.8000 0.8000 0.7000 0.7400 124,093 -0.06(-7.50%)
May 12, 2021 0.8000 0.8700 0.7500 0.8000 171,813 +0.04(+5.26%)
May 11, 2021 0.7700 0.8100 0.6900 0.7600 215,790 +0.06(+8.57%)
May 10, 2021 0.8600 0.8700 0.7000 0.7000 413,571 -0.15(-17.65%)
May 07, 2021 0.9000 0.9100 0.8500 0.8500 83,233 -0.03(-3.41%)
May 06, 2021 0.9600 0.9600 0.8500 0.8800 255,719 -0.09(-9.28%)
May 05, 2021 0.9700 0.9700 0.9200 0.9700 135,489 +0.01(+1.04%)
May 04, 2021 0.9600 0.9700 0.9200 0.9600 117,373 +0.02(+2.13%)
May 03, 2021 1.040 1.050 0.9200 0.9400 148,828 -0.10(-9.62%)
Apr 30, 2021 0.9800 1.080 0.9800 1.040 208,416 +0.06(+6.12%)
Apr 29, 2021 0.9600 0.9900 0.9500 0.9800 127,026 +0.01(+1.03%)
Apr 28, 2021 0.9500 0.9700 0.9200 0.9700 133,893 +0.02(+2.11%)
Apr 27, 2021 0.9800 1.000 0.9200 0.9500 144,555 +0.00(+0.00%)
Apr 26, 2021 0.9800 0.9800 0.9500 0.9500 52,380 -0.02(-2.06%)
Apr 23, 2021 1.020 1.050 0.9300 0.9700 257,729 -0.08(-7.62%)
Apr 22, 2021 1.070 1.080 1.010 1.050 143,693 -0.02(-1.87%)
Apr 21, 2021 1.070 1.120 1.040 1.070 170,079 +0.00(+0.00%)
Apr 20, 2021 1.070 1.140 0.9900 1.070 285,348 -0.01(-0.93%)
Apr 19, 2021 1.270 1.290 1.050 1.080 220,491 -0.22(-16.92%)
Apr 16, 2021 1.140 1.320 1.100 1.300 362,151 +0.16(+14.04%)
Apr 15, 2021 1.080 1.140 0.9800 1.140 278,654 +0.05(+4.59%)
Apr 14, 2021 1.260 1.340 1.050 1.090 626,622 -0.20(-15.50%)
Apr 13, 2021 1.510 1.540 1.230 1.290 452,165 -0.21(-14.00%)
Apr 12, 2021 1.700 1.800 1.490 1.500 192,658 -0.20(-11.76%)
Apr 09, 2021 1.730 1.750 1.440 1.700 772,367 -0.05(-2.86%)
Apr 08, 2021 1.900 1.900 1.750 1.750 156,584 -0.12(-6.42%)
Apr 07, 2021 1.850 1.950 1.850 1.870 225,359 +0.02(+1.08%)
Apr 06, 2021 1.950 1.950 1.640 1.850 244,960 -0.10(-5.13%)
Apr 05, 2021 2.000 2.000 1.940 1.950 143,675 -0.04(-2.01%)
Apr 01, 2021 1.990 1.990 1.990 0 -0.01(-0.50%)
Mar 31, 2021 2.020 2.090 1.910 2.000 127,929 -0.08(-3.85%)
Mar 30, 2021 2.010 2.100 1.950 2.080 75,609 +0.08(+4.00%)
Mar 29, 2021 2.220 2.220 1.950 2.000 61,072 -0.20(-9.09%)
Mar 26, 2021 2.000 2.280 1.950 2.200 371,150 +0.21(+10.55%)
Mar 25, 2021 2.020 2.180 1.890 1.990 172,564 -0.20(-9.13%)
Mar 24, 2021 2.350 2.350 2.140 2.190 114,642 +0.04(+1.86%)
Mar 23, 2021 2.560 2.570 2.140 2.150 188,323 -0.35(-14.00%)
Mar 22, 2021 2.610 2.690 2.480 2.500 62,234 -0.16(-6.02%)
Mar 19, 2021 2.770 2.820 2.660 2.660 83,969 -0.15(-5.34%)
Mar 18, 2021 2.700 2.820 2.550 2.810 330,819 +0.10(+3.69%)
Mar 17, 2021 2.580 2.710 2.440 2.710 243,198 +0.03(+1.12%)
Mar 16, 2021 2.650 2.710 2.540 2.680 238,832 +0.04(+1.52%)
Mar 15, 2021 2.770 2.780 2.550 2.640 194,326 -0.11(-4.00%)
Mar 12, 2021 2.710 2.770 2.590 2.750 116,683 +0.02(+0.73%)
Mar 11, 2021 2.680 2.750 2.600 2.730 82,213 +0.06(+2.25%)
Mar 10, 2021 2.800 2.820 2.560 2.670 170,812 -0.15(-5.32%)
Mar 09, 2021 2.820 2.880 2.720 2.820 86,396 +0.12(+4.44%)
Mar 08, 2021 2.860 2.940 2.700 2.700 179,953 -0.15(-5.26%)
Mar 05, 2021 2.950 2.990 2.510 2.850 247,278 -0.15(-5.00%)
Mar 04, 2021 3.050 3.190 2.670 3.000 426,748 -0.15(-4.76%)
Mar 03, 2021 3.100 3.200 3.050 3.150 173,510 +0.01(+0.32%)
Mar 02, 2021 3.420 3.420 3.110 3.140 144,846 -0.23(-6.82%)
Mar 01, 2021 3.400 3.560 3.370 3.370 427,179 -0.07(-2.03%)
Feb 26, 2021 3.050 3.440 2.890 3.440 603,762 +0.43(+14.29%)
Feb 25, 2021 3.100 3.100 2.890 3.010 116,145 -0.03(-0.99%)
Feb 24, 2021 3.170 3.250 3.000 3.040 50,265 -0.16(-5.00%)
Feb 23, 2021 3.300 3.300 2.800 3.200 200,164 -0.08(-2.44%)
Feb 22, 2021 3.010 3.280 3.000 3.280 561,952 +0.29(+9.70%)
Feb 19, 2021 2.950 3.100 2.860 2.990 704,940 +0.05(+1.70%)
Feb 18, 2021 2.700 3.040 2.500 2.940 512,083 +0.19(+6.91%)
Feb 17, 2021 2.660 2.750 2.340 2.750 535,860 +0.10(+3.77%)
Feb 16, 2021 2.300 2.650 2.300 2.650 843,842 +0.35(+15.22%)
Feb 12, 2021 2.300 2.300 2.300 0 +0.03(+1.32%)
Feb 11, 2021 2.510 2.520 2.250 2.270 314,904 -0.23(-9.20%)
Feb 10, 2021 2.500 2.520 2.290 2.500 449,059 +0.05(+2.04%)
Feb 09, 2021 2.400 2.510 2.350 2.450 608,672 +0.06(+2.51%)
Feb 08, 2021 2.300 2.420 2.260 2.390 518,517 +0.10(+4.37%)
Feb 05, 2021 2.220 2.290 2.180 2.290 488,762 +0.11(+5.05%)
Feb 04, 2021 2.160 2.290 2.160 2.180 579,323 +0.06(+2.83%)
Feb 03, 2021 1.830 2.240 1.830 2.120 733,898 +0.29(+15.85%)
Feb 02, 2021 1.700 1.900 1.680 1.830 163,734 +0.10(+5.78%)
Feb 01, 2021 1.850 1.850 1.730 1.730 49,937 -0.16(-8.47%)
Jan 29, 2021 1.850 1.900 1.700 1.890 159,645 +0.02(+1.07%)
Jan 28, 2021 1.710 1.870 1.710 1.870 106,853 +0.10(+5.65%)
Jan 27, 2021 1.920 1.920 1.700 1.770 145,713 -0.23(-11.50%)
Jan 26, 2021 2.020 2.020 1.930 2.000 66,334 +0.00(+0.00%)
Jan 25, 2021 2.030 2.030 1.830 2.000 84,172 +0.04(+2.04%)
Jan 22, 2021 2.000 2.030 1.850 1.960 141,767 -0.07(-3.45%)
Jan 21, 2021 2.110 2.150 1.960 2.030 182,504 -0.05(-2.40%)
Jan 20, 2021 2.040 2.150 2.000 2.080 323,078 +0.03(+1.46%)
Jan 19, 2021 1.970 2.100 1.800 2.050 529,810 +0.08(+4.06%)
Jan 18, 2021 1.900 1.970 1.880 1.970 279,431 +0.11(+5.91%)
Jan 15, 2021 1.870 1.900 1.850 1.860 242,739 +0.02(+1.09%)
Jan 14, 2021 1.860 1.880 1.770 1.840 168,655 +0.04(+2.22%)
Jan 13, 2021 1.800 1.850 1.770 1.800 104,955 +0.00(+0.00%)
Jan 12, 2021 1.870 1.870 1.770 1.800 191,074 -0.07(-3.74%)
Jan 11, 2021 1.870 1.870 1.750 1.870 229,570 +0.10(+5.65%)
Jan 08, 2021 1.880 1.910 1.720 1.770 379,137 -0.11(-5.85%)
Jan 07, 2021 1.750 1.880 1.730 1.880 804,539 +0.23(+13.94%)
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.