Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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 (%)
Feb 28, 2022 0.0090 0.0110 0.0090 0.0090 1,228,367 -0.00(-14.29%)
Feb 25, 2022 0.0165 0.0133 0.0090 0.0105 1,342,458 -0.01(-36.36%)
Feb 24, 2022 0.0108 0.0165 0.0080 0.0165 1,155,575 +0.00(+36.36%)
Feb 23, 2022 0.0095 0.0121 0.0095 0.0121 1,039,784 +0.00(+7.08%)
Feb 22, 2022 0.0130 0.0135 0.0100 0.0113 1,033,990 +0.00(+32.94%)
Feb 18, 2022 0.0085 0 -0.00(-29.17%)
Feb 17, 2022 0.0113 0.0123 0.0110 0.0120 105,500 +0.00(+20.00%)
Feb 16, 2022 0.0113 0.0113 0.0100 0.0100 1,064,340 -0.00(-25.93%)
Feb 15, 2022 0.0117 0.0135 0.0099 0.0135 130,392 +0.00(+46.74%)
Feb 11, 2022 0.0092 0 +0.00(+1.10%)
Feb 10, 2022 0.0091 0.0091 0.0091 0.0091 2,000 -0.00(-9.00%)
Feb 09, 2022 0.0128 0.0130 0.0090 0.0100 2,069,500 +0.00(+11.11%)
Feb 08, 2022 0.0100 0.0100 0.0090 0.0090 1,027,990 -0.00(-30.77%)
Feb 07, 2022 0.0111 0.0130 0.0103 0.0130 12,000 +0.00(+0.78%)
Feb 04, 2022 0.0130 0.0130 0.0116 0.0129 96,080 -0.00(-0.77%)
Feb 03, 2022 0.0117 0.0130 336,344 +0.00(+36.84%)
Feb 02, 2022 0.0110 0.0110 0.0095 0.0095 18,000 +0.00(+23.38%)
Feb 01, 2022 0.0094 0.0110 0.0077 0.0077 2,101,800 +0.00(+1.32%)
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%)
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.