U.S. markets open in 8 hours 53 minutes
F S&P 500
5,242.50 +3.50 (+0.07%) F Dow Jones
39,575.00 +39.00 (+0.10%) F Nasdaq
18,219.00 +4.50 (+0.02%) E-mini Russell 2000 Index Futur
2,085.70 +1.60 (+0.08%) Petróleo
79.79 +0.53 (+0.67%) Oro
2,358.10 +17.80 (+0.76%)
Hempstract, Inc. (HPST)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:57PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 10,300 |
| 08 may 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 07 may 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 4,100 |
| 06 may 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 03 may 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 02 may 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 11,300 |
| 01 may 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 30 abr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 29 abr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 26 abr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 25 abr 2024 | 0.0030 | 0.0050 | 0.0020 | 0.0030 | 0.0030 | 131,000 |
| 24 abr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 23 abr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 22 abr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 19 abr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 18 abr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 17 abr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 16 abr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 15 abr 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 10,000 |
| 12 abr 2024 | 0.0050 | 0.0050 | 0.0030 | 0.0030 | 0.0030 | 10,000 |
| 11 abr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 10,200 |
| 10 abr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 09 abr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 9,800 |
| 08 abr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 05 abr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 04 abr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 03 abr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 02 abr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 87,800 |
| 01 abr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 400 |
| 28 mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 27 mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 26 mar 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 158,900 |
| 25 mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 12,500 |
| 22 mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 21 mar 2024 | 0.0060 | 0.0060 | 0.0040 | 0.0050 | 0.0050 | 145,100 |
| 20 mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 19 mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 18 mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 780,800 |
| 15 mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 10,000 |
| 14 mar 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 153,900 |
| 13 mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 5,500 |
| 12 mar 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 5,300 |
| 11 mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 08 mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 07 mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,000 |
| 06 mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 05 mar 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,000 |
| 04 mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 01 mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 29 feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 28 feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 84,400 |
| 27 feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 26 feb 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 19,000 |
| 23 feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 22 feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 21 feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 20 feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 16 feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 15 feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 14 feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 13 feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 12 feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 09 feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 08 feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 21,700 |
| 07 feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 06 feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 05 feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 02 feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 01 feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 5,000 |
| 31 ene 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 30 ene 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 7,000 |
| 29 ene 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 26 ene 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,000 |
| 25 ene 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 24 ene 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 23 ene 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 22 ene 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,000 |
| 19 ene 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 18 ene 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 5,000 |
| 17 ene 2024 | 0.0040 | 0.0070 | 0.0040 | 0.0070 | 0.0070 | 40,000 |
| 16 ene 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,600 |
| 12 ene 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 11 ene 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 10 ene 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 500 |
| 09 ene 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 100 |
| 08 ene 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,800 |
| 05 ene 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 04 ene 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,000 |
| 03 ene 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 10,500 |
| 02 ene 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 29 dic 2023 | 0.0020 | 0.0040 | 0.0020 | 0.0040 | 0.0040 | 2,000 |
| 28 dic 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 10,000 |
| 27 dic 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 9,000 |
| 26 dic 2023 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 22,000 |
| 22 dic 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 21 dic 2023 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 6,800 |
| 20 dic 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 100 |
| 19 dic 2023 | 0.0060 | 0.0060 | 0.0040 | 0.0040 | 0.0040 | 19,500 |
| 18 dic 2023 | 0.0020 | 0.0040 | 0.0020 | 0.0040 | 0.0040 | 5,000 |
| 15 dic 2023 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 17,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.