Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Love Hemp Group Plc (OP: WRHLF )

N/A UNCHANGED
Last Price Updated: 9:33 AM EDT, Oct 18, 2023 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 (%)
Jan 31, 2022 0.0085 0.0085 0.0076 0.0076 1,805,826 -0.00(-5.00%)
Jan 28, 2022 0.0090 0.0090 0.0080 0.0080 1,900,000 +0.00(+8.11%)
Jan 27, 2022 0.0084 0.0100 0.0074 0.0074 366,450 -0.00(-17.78%)
Jan 26, 2022 0.0099 0.0099 0.0088 0.0090 1,030,610 +0.00(+0.00%)
Jan 25, 2022 0.0130 0.0130 0.0081 0.0090 1,032,318 -0.00(-10.00%)
Jan 24, 2022 0.0101 0.0101 0.0061 0.0100 1,031,602 -0.00(-13.04%)
Jan 21, 2022 0.0165 0.0165 0.0100 0.0115 1,007,510 +0.00(+4.55%)
Jan 20, 2022 0.0101 0.0116 0.0101 0.0110 1,092,500 +0.00(+7.84%)
Jan 19, 2022 0.0114 0.0114 0.0100 0.0102 1,200,500 -0.00(-16.39%)
Jan 18, 2022 0.0130 0.0130 0.0120 0.0122 253,400 -0.00(-2.40%)
Jan 14, 2022 0.0125 0 +0.00(+4.17%)
Jan 13, 2022 0.0150 0.0150 0.0120 0.0120 10,100 -0.00(-20.00%)
Jan 12, 2022 0.0111 0.0150 0.0111 0.0150 21,707 +0.00(+15.38%)
Jan 11, 2022 0.0150 0.0150 0.0130 0.0130 511,000 +0.00(+0.00%)
Jan 10, 2022 0.0130 0.0130 0.0130 0.0130 5,000 -0.00(-7.14%)
Jan 07, 2022 0.0150 0.0150 0.0140 0.0140 52,323 +0.00(+7.69%)
Jan 06, 2022 0.0150 0.0150 0.0130 0.0130 15,290 -0.00(-18.75%)
Jan 05, 2022 0.0160 0.0160 0.0160 0.0160 259,990 -0.00(-3.03%)
Jan 04, 2022 0.0140 0.0165 0.0130 0.0165 1,188,200 +0.00(+26.92%)
Jan 03, 2022 0.0130 0.0130 0.0130 0.0130 10,075 -0.00(-3.70%)
Dec 31, 2021 0.0140 0.0140 0.0130 0.0135 29,084 +0.00(+3.05%)
Dec 30, 2021 0.0112 0.0142 0.0111 0.0131 705,900 +0.00(+0.77%)
Dec 29, 2021 0.0130 0.0142 0.0125 0.0130 1,800,100 +0.00(+0.00%)
Dec 28, 2021 0.0134 0.0134 0.0130 0.0130 269,900 -0.00(-3.70%)
Dec 27, 2021 0.0120 0.0135 0.0120 0.0135 198,000 +0.00(+12.50%)
Dec 23, 2021 0.0111 0.0120 0.0111 0.0120 67,700 +0.00(+6.19%)
Dec 22, 2021 0.0111 0.0130 0.0111 0.0113 72,015 -0.00(-16.30%)
Dec 21, 2021 0.0130 0.0135 0.0130 0.0135 56,122 -0.00(-3.57%)
Dec 20, 2021 0.0105 0.0140 0.0105 0.0140 25,900 +0.00(+0.00%)
Dec 17, 2021 0.0147 0.0147 0.0140 0.0140 39,500 +0.00(+0.72%)
Dec 16, 2021 0.0131 0.0148 0.0131 0.0139 68,417 +0.00(+5.30%)
Dec 15, 2021 0.0131 0.0140 0.0131 0.0132 758,082 -0.00(-11.41%)
Dec 14, 2021 0.0162 0.0162 0.0137 0.0149 794,473 -0.00(-6.88%)
Dec 13, 2021 0.0165 0.0165 0.0155 0.0160 48,090 -0.00(-3.03%)
Dec 10, 2021 0.0170 0.0170 0.0165 0.0165 160,000 -0.00(-2.94%)
Dec 09, 2021 0.0189 0.0189 0.0170 0.0170 532,400 +0.00(+0.00%)
Dec 08, 2021 0.0164 0.0170 0.0164 0.0170 760,805 +0.00(+11.84%)
Dec 07, 2021 0.0170 0.0189 0.0152 0.0152 602,432 -0.00(-5.00%)
Dec 06, 2021 0.0180 0.0180 0.0160 0.0160 302,810 -0.00(-5.88%)
Dec 03, 2021 0.0180 0.0180 0.0150 0.0170 785,376 -0.00(-5.56%)
Dec 02, 2021 0.0150 0.0185 0.0150 0.0180 938,985 +0.00(+2.86%)
Dec 01, 2021 0.0180 0.0190 0.0175 0.0175 482,141 -0.00(-2.78%)
Nov 30, 2021 0.0180 0.0180 0.0178 0.0180 607,265 +0.00(+5.88%)
Nov 29, 2021 0.0180 0.0190 0.0170 0.0170 108,888 +0.00(+0.00%)
Nov 26, 2021 0.0185 0.0190 0.0156 0.0170 642,252 +0.00(+12.58%)
Nov 24, 2021 0.0200 0.0200 0.0151 0.0151 2,361,000 -0.00(-20.53%)
Nov 23, 2021 0.0199 0.0200 0.0181 0.0190 1,101,800 +0.00(+0.00%)
Nov 22, 2021 0.0200 0.0240 0.0190 0.0190 1,127,362 -0.00(-5.00%)
Nov 19, 2021 0.0200 0.0220 0.0191 0.0200 766,750 +0.00(+0.00%)
Nov 18, 2021 0.0200 0.0200 0.0200 0.0200 3,520,700 -0.00(-11.11%)
Nov 17, 2021 0.0230 0.0240 0.0200 0.0225 2,261,193 +0.00(+7.14%)
Nov 16, 2021 0.0230 0.0230 0.0210 0.0210 511,100 -0.00(-8.70%)
Nov 15, 2021 0.0230 0.0230 0.0216 0.0230 3,485,900 +0.00(+2.22%)
Nov 12, 2021 0.0230 0.0240 0.0220 0.0225 2,285,056 -0.00(-14.77%)
Nov 11, 2021 0.0240 0.0264 0.0210 0.0264 2,284,800 +0.00(+19.46%)
Nov 09, 2021 0.0260 0.0309 0.0220 0.0221 1,985,881 -0.00(-9.05%)
Nov 08, 2021 0.0260 0.0265 0.0230 0.0243 1,137,661 -0.00(-10.00%)
Nov 05, 2021 0.0330 0.0330 0.0270 0.0270 305,314 +0.00(+0.00%)
Nov 04, 2021 0.0298 0.0300 0.0255 0.0270 382,490 -0.00(-12.90%)
Nov 03, 2021 0.0327 0.0330 0.0310 0.0310 9,538 -0.00(-6.06%)
Nov 02, 2021 0.0300 0.0330 0.0300 0.0330 673,160 +0.00(+10.00%)
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.