Hempstract, Inc. (HPST)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0023

-0.0004

(-16.07%)

At close: 03:53PM EDT

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	900
May 09, 2024	0.0020	0.0030	0.0020	0.0030	0.0030	10,300
May 08, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 07, 2024	0.0030	0.0030	0.0020	0.0020	0.0020	4,100
May 06, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 03, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 02, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	11,300
May 01, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 25, 2024	0.0030	0.0050	0.0020	0.0030	0.0030	131,000
Apr 24, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 16, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Apr 15, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	10,000
Apr 12, 2024	0.0050	0.0050	0.0030	0.0030	0.0030	10,000
Apr 11, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	10,200
Apr 10, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 09, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	9,800
Apr 08, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 05, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 04, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 03, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 02, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	87,800
Apr 01, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	400
Mar 28, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 27, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 26, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	158,900
Mar 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	12,500
Mar 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 21, 2024	0.0060	0.0060	0.0040	0.0050	0.0050	145,100
Mar 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	780,800
Mar 15, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	10,000
Mar 14, 2024	0.0030	0.0030	0.0020	0.0020	0.0020	153,900
Mar 13, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,500
Mar 12, 2024	0.0020	0.0030	0.0020	0.0030	0.0030	5,300
Mar 11, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 08, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 07, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,000
Mar 06, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Mar 05, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	3,000
Mar 04, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 01, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 29, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 28, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	84,400
Feb 27, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 26, 2024	0.0030	0.0030	0.0020	0.0020	0.0020	19,000
Feb 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 21, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 20, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 16, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 15, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 14, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 13, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 09, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 08, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	21,700
Feb 07, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 06, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 05, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 02, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 01, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	5,000
Jan 31, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	7,000
Jan 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,000
Jan 25, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 24, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,000
Jan 19, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	5,000
Jan 17, 2024	0.0040	0.0070	0.0040	0.0070	0.0070	40,000
Jan 16, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,600
Jan 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 11, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 10, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	500
Jan 09, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	100
Jan 08, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,800
Jan 05, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 04, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
Jan 03, 2024	0.0030	0.0040	0.0030	0.0030	0.0030	10,500
Jan 02, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 29, 2023	0.0020	0.0040	0.0020	0.0040	0.0040	2,000
Dec 28, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
Dec 27, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	9,000
Dec 26, 2023	0.0030	0.0040	0.0030	0.0040	0.0040	22,000
Dec 22, 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
Dec 21, 2023	0.0030	0.0030	0.0020	0.0020	0.0020	6,800
Dec 20, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	100
Dec 19, 2023	0.0060	0.0060	0.0040	0.0040	0.0040	19,500
Dec 18, 2023	0.0020	0.0040	0.0020	0.0040	0.0040	5,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7311-0.0006(-0.09%)

CRUDE OIL78.07-0.19(-0.24%)

Bitcoin CAD84,135.58+894.23(+1.07%)

Hempstract, Inc. (HPST)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7311
-0.0006(-0.09%)

CRUDE OIL
78.07
-0.19(-0.24%)

Bitcoin CAD
84,135.58
+894.23(+1.07%)