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

Hempfusion Wellness Inc (TSU: CBD-U )

0.0350 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 (%)
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%)
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.