Hempstract, Inc. (HPST)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0018

0.0000

(0.00%)

At close: 10:00AM EDT

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
29 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
26 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
25 Apr 2024	0.0030	0.0050	0.0020	0.0030	0.0030	131,000
24 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
23 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
22 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
19 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
18 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
17 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
16 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
15 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	10,000
12 Apr 2024	0.0050	0.0050	0.0030	0.0030	0.0030	10,000
11 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	10,200
10 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
09 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	9,800
08 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
05 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
04 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
03 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
02 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	87,800
01 Apr 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 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
30 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	7,000
29 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
26 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,000
25 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
24 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
23 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
22 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,000
19 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
18 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	5,000
17 Jan 2024	0.0040	0.0070	0.0040	0.0070	0.0070	40,000
16 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,600
12 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
11 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
10 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	500
09 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	100
08 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,800
05 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
04 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,000
03 Jan 2024	0.0030	0.0040	0.0030	0.0030	0.0030	10,500
02 Jan 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
29 Dec 2023	0.0020	0.0040	0.0020	0.0040	0.0040	2,000
28 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
27 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	9,000
26 Dec 2023	0.0030	0.0040	0.0030	0.0040	0.0040	22,000
22 Dec 2023	0.0020	0.0020	0.0020	0.0020	0.0020	-
21 Dec 2023	0.0030	0.0030	0.0020	0.0020	0.0020	6,800
20 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	100
19 Dec 2023	0.0060	0.0060	0.0040	0.0040	0.0040	19,500
18 Dec 2023	0.0020	0.0040	0.0020	0.0040	0.0040	5,000
15 Dec 2023	0.0020	0.0030	0.0020	0.0030	0.0030	17,600
14 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,994.20-82.50(-1.02%)

AUD/USD0.6575-0.0007(-0.10%)

ASX 2007,721.60-82.90(-1.06%)

OIL79.53+0.54(+0.68%)

GOLD2,315.70-6.60(-0.28%)

Bitcoin AUD93,072.16-1,510.87(-1.60%)

Hempstract, Inc. (HPST)

ALL ORDS
7,994.20
-82.50(-1.02%)

AUD/USD
0.6575
-0.0007(-0.10%)

ASX 200
7,721.60
-82.90(-1.06%)

OIL
79.53
+0.54(+0.68%)

GOLD
2,315.70
-6.60(-0.28%)

Bitcoin AUD
93,072.16
-1,510.87(-1.60%)