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 (%)
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%)
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.